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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,028 | 1,035.5 | 1,022.5 | 1,027 | -2 | -0.2% | 898,400 |
| 2024/06/25 | 1,025 | 1,036.5 | 1,018.5 | 1,029 | +4 | +0.4% | 1,159,300 |
| 2024/06/24 | 1,023.5 | 1,048 | 1,023.5 | 1,025 | +1.5 | +0.1% | 1,079,900 |
| 2024/06/21 | 1,040 | 1,041.5 | 1,021 | 1,023.5 | -11.5 | -1.1% | 1,159,100 |
| 2024/06/20 | 1,040 | 1,043 | 1,022.5 | 1,035 | -4.5 | -0.4% | 614,600 |
| 2024/06/19 | 1,044.5 | 1,061 | 1,036.5 | 1,039.5 | +6 | +0.6% | 661,400 |
| 2024/06/18 | 1,055 | 1,055 | 1,030.5 | 1,033.5 | -25 | -2.4% | 849,300 |
| 2024/06/17 | 1,064 | 1,078 | 1,055 | 1,058.5 | -26 | -2.4% | 713,900 |
| 2024/06/14 | 1,034 | 1,086 | 1,030 | 1,084.5 | +43 | +4.1% | 1,562,700 |
| 2024/06/13 | 1,061.5 | 1,063.5 | 1,035 | 1,041.5 | -22.5 | -2.1% | 1,618,200 |
| 2024/06/12 | 1,060 | 1,067.5 | 1,036 | 1,064 | -4 | -0.4% | 930,800 |
| 2024/06/11 | 1,077 | 1,096 | 1,065 | 1,068 | -4 | -0.4% | 933,500 |
| 2024/06/10 | 1,079 | 1,096 | 1,068.5 | 1,072 | -10 | -0.9% | 971,500 |
| 2024/06/07 | 1,100 | 1,125 | 1,082 | 1,082 | -20 | -1.8% | 819,900 |
| 2024/06/06 | 1,100.5 | 1,117 | 1,086 | 1,102 | +5.5 | +0.5% | 954,700 |
| 2024/06/05 | 1,092.5 | 1,107 | 1,084.5 | 1,096.5 | +5.5 | +0.5% | 1,003,500 |
| 2024/06/04 | 1,161.5 | 1,162.5 | 1,090.5 | 1,091 | -40.5 | -3.6% | 2,033,500 |
| 2024/06/03 | 1,175 | 1,180 | 1,121 | 1,131.5 | -30 | -2.6% | 1,331,600 |
| 2024/05/31 | 1,132.5 | 1,161.5 | 1,123.5 | 1,161.5 | +32 | +2.8% | 1,152,600 |
| 2024/05/30 | 1,133.5 | 1,164 | 1,112 | 1,129.5 | -31 | -2.7% | 1,608,600 |
| 2024/05/29 | 1,180 | 1,189.5 | 1,156 | 1,160.5 | +5 | +0.4% | 1,671,400 |
| 2024/05/28 | 1,132 | 1,167 | 1,124 | 1,155.5 | +35 | +3.1% | 1,910,600 |
| 2024/05/27 | 1,100 | 1,126.5 | 1,096 | 1,120.5 | +33 | +3% | 1,219,000 |
| 2024/05/24 | 1,046.5 | 1,107 | 1,030.5 | 1,087.5 | +26 | +2.4% | 1,407,900 |
| 2024/05/23 | 1,062 | 1,076.5 | 1,034 | 1,061.5 | +4 | +0.4% | 986,700 |
| 2024/05/22 | 1,079 | 1,099.5 | 1,053 | 1,057.5 | -11.5 | -1.1% | 1,194,400 |
| 2024/05/21 | 1,055 | 1,091.5 | 1,048.5 | 1,069 | +21 | +2% | 1,458,500 |
| 2024/05/20 | 1,022.5 | 1,052.5 | 1,013 | 1,048 | +25 | +2.4% | 1,257,200 |
| 2024/05/17 | 994.3 | 1,035 | 992.6 | 1,023 | +19 | +1.9% | 1,172,400 |
| 2024/05/16 | 999.9 | 1,007.5 | 989.1 | 1,004 | +13.2 | +1.3% | 880,300 |
| 2024/05/15 | 1,015.5 | 1,026.5 | 983.8 | 990.8 | -14.7 | -1.5% | 972,400 |
| 2024/05/14 | 1,002.5 | 1,011 | 986 | 1,005.5 | +3 | +0.3% | 1,129,600 |
| 2024/05/13 | 1,016 | 1,016.5 | 989.2 | 1,002.5 | -26 | -2.5% | 1,434,000 |
| 2024/05/10 | 1,010 | 1,032 | 1,007 | 1,028.5 | +23.5 | +2.3% | 1,037,500 |
| 2024/05/09 | 1,020 | 1,020.5 | 992.8 | 1,005 | -4.5 | -0.4% | 757,200 |
| 2024/05/08 | 1,017 | 1,029.5 | 991.3 | 1,009.5 | -7.5 | -0.7% | 941,500 |
| 2024/05/07 | 1,036 | 1,037 | 998.9 | 1,017 | -7.5 | -0.7% | 1,535,800 |
| 2024/05/02 | 981 | 1,025 | 967 | 1,024.5 | +32.1 | +3.2% | 3,492,000 |
| 2024/05/01 | 941.7 | 1,008.5 | 931.6 | 992.4 | +65.7 | +7.1% | 5,335,000 |
| 2024/04/30 | 890.8 | 934 | 876 | 926.7 | +31 | +3.5% | 1,382,900 |
| 2024/04/26 | 897.6 | 904 | 876.8 | 895.7 | -2.1 | -0.2% | 1,521,000 |
| 2024/04/25 | 923.3 | 926.9 | 897.8 | 897.8 | -31.3 | -3.4% | 1,174,000 |
| 2024/04/24 | 955 | 960 | 927.8 | 929.1 | -25.5 | -2.7% | 1,090,300 |
| 2024/04/23 | 965 | 989 | 950.5 | 954.6 | -0.8 | -0.1% | 1,780,600 |
| 2024/04/22 | 930 | 963.5 | 929 | 955.4 | +39.3 | +4.3% | 1,435,800 |
| 2024/04/19 | 929 | 939.5 | 905.1 | 916.1 | -13.5 | -1.5% | 1,400,400 |
| 2024/04/18 | 905.1 | 931.3 | 896.1 | 929.6 | +14.4 | +1.6% | 1,245,000 |
| 2024/04/17 | 941 | 960.3 | 903.8 | 915.2 | -21.8 | -2.3% | 2,426,200 |
| 2024/04/16 | 941.5 | 955.4 | 933 | 937 | -13.2 | -1.4% | 1,552,200 |
| 2024/04/15 | 918.4 | 960.7 | 902.3 | 950.2 | +23.6 | +2.5% | 1,951,900 |
101～
150
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
