北陸電力の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 977.5 | 1,011 | 977.3 | 980.5 | +13.8 | +1.4% | 784,800 |
| 2024/09/05 | 979.6 | 987.1 | 965.1 | 966.7 | -13.8 | -1.4% | 447,800 |
| 2024/09/04 | 995 | 1,006 | 966.8 | 980.5 | -34.5 | -3.4% | 1,152,500 |
| 2024/09/03 | 1,008.5 | 1,022.5 | 1,003.5 | 1,015 | +6.5 | +0.6% | 499,400 |
| 2024/09/02 | 979 | 1,008.5 | 971 | 1,008.5 | +29 | +3% | 820,900 |
| 2024/08/30 | 952.7 | 985.6 | 951.7 | 979.5 | +26.4 | +2.8% | 628,100 |
| 2024/08/29 | 963.9 | 967.5 | 951 | 953.1 | -12.9 | -1.3% | 570,200 |
| 2024/08/28 | 973.9 | 975.3 | 964.3 | 966 | -10.7 | -1.1% | 342,500 |
| 2024/08/27 | 975.6 | 977.8 | 966.4 | 976.7 | +2.7 | +0.3% | 481,200 |
| 2024/08/26 | 999.8 | 1,002.5 | 973 | 974 | -25.6 | -2.6% | 530,100 |
| 2024/08/23 | 995.6 | 1,003.5 | 989.1 | 999.6 | -4.9 | -0.5% | 606,200 |
| 2024/08/22 | 992 | 1,006 | 989.6 | 1,004.5 | +21.9 | +2.2% | 686,300 |
| 2024/08/21 | 977.8 | 986.8 | 973.3 | 982.6 | -2.1 | -0.2% | 329,500 |
| 2024/08/20 | 992 | 994.9 | 975.2 | 984.7 | +6.8 | +0.7% | 661,200 |
| 2024/08/19 | 983.1 | 990.8 | 972.4 | 977.9 | ±0 | ±0% | 630,500 |
| 2024/08/16 | 980 | 991.6 | 971 | 977.9 | +10.2 | +1.1% | 552,600 |
| 2024/08/15 | 969.9 | 976.1 | 959.3 | 967.7 | +7.8 | +0.8% | 559,900 |
| 2024/08/14 | 949 | 978 | 940 | 959.9 | ±0 | ±0% | 859,000 |
| 2024/08/13 | 926.4 | 960 | 926.4 | 959.9 | +41.7 | +4.5% | 1,078,400 |
| 2024/08/09 | 948.2 | 954.8 | 902.4 | 918.2 | -16.1 | -1.7% | 1,036,500 |
| 2024/08/08 | 934.4 | 970 | 929.2 | 934.3 | -7.8 | -0.8% | 731,300 |
| 2024/08/07 | 908.1 | 975.2 | 904.8 | 942.1 | +19 | +2.1% | 1,400,300 |
| 2024/08/06 | 915.4 | 938 | 896.3 | 923.1 | +45.4 | +5.2% | 1,347,300 |
| 2024/08/05 | 885 | 896.4 | 827.1 | 877.7 | -42.3 | -4.6% | 3,007,800 |
| 2024/08/02 | 900 | 931.9 | 896.2 | 920 | -8.2 | -0.9% | 988,200 |
| 2024/08/01 | 940.5 | 947.8 | 917 | 928.2 | -26.7 | -2.8% | 823,600 |
| 2024/07/31 | 967.5 | 967.5 | 930.3 | 954.9 | +32.4 | +3.5% | 2,146,200 |
| 2024/07/30 | 923.1 | 937.8 | 917.6 | 922.5 | -1.6 | -0.2% | 795,600 |
| 2024/07/29 | 899.6 | 930.6 | 899.5 | 924.1 | +29.3 | +3.3% | 832,400 |
| 2024/07/26 | 912 | 912.5 | 884.2 | 894.8 | -16.4 | -1.8% | 1,418,500 |
| 2024/07/25 | 914.5 | 917.6 | 900.4 | 911.2 | -12.6 | -1.4% | 1,492,600 |
| 2024/07/24 | 956.9 | 967 | 923.1 | 923.8 | -35.5 | -3.7% | 1,105,300 |
| 2024/07/23 | 973 | 988.7 | 958.1 | 959.3 | -28.7 | -2.9% | 1,110,600 |
| 2024/07/22 | 975 | 992.7 | 972.1 | 988 | +9.1 | +0.9% | 861,600 |
| 2024/07/19 | 999.4 | 1,000.5 | 971 | 978.9 | -21.1 | -2.1% | 852,600 |
| 2024/07/18 | 991 | 1,013.5 | 990.1 | 1,000 | +8.4 | +0.8% | 877,000 |
| 2024/07/17 | 999.9 | 1,003 | 991.6 | 991.6 | -0.4 | ±0% | 510,100 |
| 2024/07/16 | 998.4 | 1,001.5 | 992 | 992 | -11 | -1.1% | 615,500 |
| 2024/07/12 | 995 | 1,013 | 990.7 | 1,003 | +3.6 | +0.4% | 766,500 |
| 2024/07/11 | 994.2 | 1,004 | 987.6 | 999.4 | +13.2 | +1.3% | 572,500 |
| 2024/07/10 | 981.2 | 989.8 | 978.5 | 986.2 | +5.2 | +0.5% | 528,700 |
| 2024/07/09 | 982 | 987.7 | 976.2 | 981 | +1.9 | +0.2% | 645,400 |
| 2024/07/08 | 992.9 | 996.4 | 977.1 | 979.1 | -20.3 | -2% | 681,400 |
| 2024/07/05 | 1,017 | 1,023 | 997.7 | 999.4 | -14.6 | -1.4% | 732,700 |
| 2024/07/04 | 1,023 | 1,043 | 1,012.5 | 1,014 | -8 | -0.8% | 571,800 |
| 2024/07/03 | 1,015 | 1,023 | 1,006.5 | 1,022 | +9.5 | +0.9% | 665,300 |
| 2024/07/02 | 1,010 | 1,023 | 1,010 | 1,012.5 | +6.5 | +0.6% | 593,000 |
| 2024/07/01 | 1,026.5 | 1,028 | 1,000.5 | 1,006 | -12.5 | -1.2% | 876,400 |
| 2024/06/28 | 1,031 | 1,034 | 1,005 | 1,018.5 | -12.5 | -1.2% | 828,400 |
| 2024/06/27 | 1,026 | 1,044 | 1,025.5 | 1,031 | +4 | +0.4% | 651,000 |
51～
100
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「北陸電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 北陸電 | 90,600円 | +5.8% | -44.4% | 1.93% | 4.21倍 | 0.54倍 |
|
北陸３県に供給。志賀原発２基が１１年から停止続く。現在は石炭火力主体。水力比率も高い |
| 中国電 | 99,900円 | -8.5% | -63.9% | 1.00% | 6.65倍 | 0.54倍 |
|
石炭火力約４割と高い。電源は瀬戸内集中。原発は島根に３基目建設、上関原発は準備工事中断 |
| 四国電 | 124,300円 | +6.4% | -7.6% | 3.22% | 4.69倍 | 0.63倍 |
|
発電所は瀬戸内側に立地集中、原子力と石炭火力の比率大。情報通信など電力以外へ多角化推進 |
| 北海電 | 84,900円 | -5.4% | -57.6% | 2.36% | 4.19倍 | 0.48倍 |
|
原子力・石炭火力の比重大。需要構造は冬ピーク型。停止中の泊原発１～３号機の再稼働目指す |
| メタウォーター | 178,500円 | +2.7% | -17.1% | 2.69% | 12.77倍 | 1.07倍 |
|
上下水処理設備でトップ級。日本ガイシと富士電機の水環境事業を統合し発足、官需が８割超 |
市場注目の銘柄
チャート関連のコラム
