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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 1,036 | 1,048 | 1,026 | 1,031 | +8 | +0.8% | 610,800 |
2018/12/10 | 1,031 | 1,044 | 1,021 | 1,023 | -25 | -2.4% | 421,500 |
2018/12/07 | 1,011 | 1,049 | 1,011 | 1,048 | +30 | +2.9% | 884,200 |
2018/12/06 | 1,040 | 1,045 | 1,011 | 1,018 | +4 | +0.4% | 955,300 |
2018/12/05 | 1,005 | 1,016 | 998 | 1,014 | +7 | +0.7% | 484,400 |
2018/12/04 | 1,020 | 1,031 | 1,005 | 1,007 | -19 | -1.9% | 622,000 |
2018/12/03 | 1,020 | 1,028 | 1,011 | 1,026 | +15 | +1.5% | 521,000 |
2018/11/30 | 1,020 | 1,024 | 1,002 | 1,011 | -5 | -0.5% | 945,400 |
2018/11/29 | 1,023 | 1,046 | 1,015 | 1,016 | -32 | -3.1% | 927,500 |
2018/11/28 | 1,050 | 1,051 | 1,037 | 1,048 | -3 | -0.3% | 374,600 |
2018/11/27 | 1,060 | 1,061 | 1,040 | 1,051 | -1 | -0.1% | 451,200 |
2018/11/26 | 1,048 | 1,061 | 1,042 | 1,052 | +7 | +0.7% | 519,400 |
2018/11/22 | 1,007 | 1,045 | 1,006 | 1,045 | +29 | +2.9% | 561,100 |
2018/11/21 | 1,023 | 1,041 | 1,012 | 1,016 | -20 | -1.9% | 515,600 |
2018/11/20 | 1,014 | 1,036 | 1,014 | 1,036 | +24 | +2.4% | 603,300 |
2018/11/19 | 1,011 | 1,014 | 1,000 | 1,012 | +1 | +0.1% | 503,400 |
2018/11/16 | 1,028 | 1,030 | 1,006 | 1,011 | -18 | -1.7% | 546,700 |
2018/11/15 | 998 | 1,030 | 994 | 1,029 | +27 | +2.7% | 637,000 |
2018/11/14 | 979 | 1,011 | 979 | 1,002 | +25 | +2.6% | 513,200 |
2018/11/13 | 982 | 999 | 975 | 977 | -30 | -3% | 971,600 |
2018/11/12 | 1,006 | 1,020 | 993 | 1,007 | -26 | -2.5% | 984,900 |
2018/11/09 | 1,014 | 1,036 | 1,013 | 1,033 | +19 | +1.9% | 830,800 |
2018/11/08 | 985 | 1,016 | 985 | 1,014 | +47 | +4.9% | 764,600 |
2018/11/07 | 978 | 985 | 963 | 967 | -9 | -0.9% | 753,100 |
2018/11/06 | 970 | 986 | 966 | 976 | +18 | +1.9% | 937,500 |
2018/11/05 | 969 | 970 | 957 | 958 | -17 | -1.7% | 818,200 |
2018/11/02 | 960 | 977 | 952 | 975 | +12 | +1.2% | 1,050,700 |
2018/11/01 | 1,000 | 1,011 | 962 | 963 | -89 | -8.5% | 2,053,900 |
2018/10/31 | 1,068 | 1,071 | 1,050 | 1,052 | -16 | -1.5% | 781,500 |
2018/10/30 | 1,070 | 1,081 | 1,059 | 1,068 | ±0 | ±0% | 756,100 |
2018/10/29 | 1,056 | 1,081 | 1,056 | 1,068 | +16 | +1.5% | 571,300 |
2018/10/26 | 1,051 | 1,056 | 1,032 | 1,052 | +1 | +0.1% | 615,200 |
2018/10/25 | 1,064 | 1,068 | 1,049 | 1,051 | -21 | -2% | 556,900 |
2018/10/24 | 1,072 | 1,082 | 1,061 | 1,072 | +9 | +0.8% | 637,300 |
2018/10/23 | 1,106 | 1,111 | 1,061 | 1,063 | -65 | -5.8% | 1,140,500 |
2018/10/22 | 1,121 | 1,134 | 1,113 | 1,128 | -4 | -0.4% | 565,000 |
2018/10/19 | 1,123 | 1,140 | 1,122 | 1,132 | +1 | +0.1% | 394,100 |
2018/10/18 | 1,121 | 1,140 | 1,117 | 1,131 | +10 | +0.9% | 619,200 |
2018/10/17 | 1,104 | 1,124 | 1,097 | 1,121 | +24 | +2.2% | 452,700 |
2018/10/16 | 1,096 | 1,107 | 1,086 | 1,097 | -2 | -0.2% | 393,700 |
2018/10/15 | 1,107 | 1,109 | 1,088 | 1,099 | -13 | -1.2% | 714,200 |
2018/10/12 | 1,137 | 1,140 | 1,108 | 1,112 | -24 | -2.1% | 677,300 |
2018/10/11 | 1,136 | 1,147 | 1,127 | 1,136 | -28 | -2.4% | 879,100 |
2018/10/10 | 1,141 | 1,168 | 1,141 | 1,164 | +23 | +2% | 536,800 |
2018/10/09 | 1,154 | 1,160 | 1,136 | 1,141 | -18 | -1.6% | 390,300 |
2018/10/05 | 1,145 | 1,165 | 1,143 | 1,159 | +20 | +1.8% | 469,000 |
2018/10/04 | 1,146 | 1,150 | 1,133 | 1,139 | -2 | -0.2% | 323,400 |
2018/10/03 | 1,135 | 1,159 | 1,135 | 1,141 | +21 | +1.9% | 795,800 |
2018/10/02 | 1,150 | 1,151 | 1,114 | 1,120 | -30 | -2.6% | 1,314,900 |
2018/10/01 | 1,155 | 1,158 | 1,134 | 1,150 | -13 | -1.1% | 595,900 |
1451~
1500
件表示中 / 3586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 | 89,100円 | +5.8% | -44.4% | 1.96% | 4.14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 | 96,500円 | -8.5% | -63.9% | 1.04% | 6.42倍 | 0.52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 | 123,300円 | +6.4% | -7.6% | 3.24% | 4.66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 | 84,100円 | -5.4% | -57.6% | 2.38% | 4.15倍 | 0.47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 | 177,200円 | +2.7% | -17.1% | 2.71% | 12.68倍 | 1.06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