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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 1,160 | 1,166 | 1,149 | 1,163 | +15 | +1.3% | 496,300 |
2018/09/27 | 1,170 | 1,173 | 1,145 | 1,148 | -20 | -1.7% | 644,000 |
2018/09/26 | 1,155 | 1,175 | 1,150 | 1,168 | -1 | -0.1% | 806,800 |
2018/09/25 | 1,170 | 1,184 | 1,158 | 1,169 | +2 | +0.2% | 904,700 |
2018/09/21 | 1,180 | 1,187 | 1,167 | 1,167 | -12 | -1% | 839,900 |
2018/09/20 | 1,185 | 1,189 | 1,170 | 1,179 | -3 | -0.3% | 644,800 |
2018/09/19 | 1,184 | 1,187 | 1,175 | 1,182 | +1 | +0.1% | 724,500 |
2018/09/18 | 1,132 | 1,183 | 1,126 | 1,181 | +48 | +4.2% | 852,400 |
2018/09/14 | 1,128 | 1,138 | 1,117 | 1,133 | +11 | +1% | 941,700 |
2018/09/13 | 1,099 | 1,134 | 1,097 | 1,122 | +32 | +2.9% | 783,500 |
2018/09/12 | 1,090 | 1,098 | 1,080 | 1,090 | +5 | +0.5% | 541,200 |
2018/09/11 | 1,082 | 1,089 | 1,073 | 1,085 | +2 | +0.2% | 419,300 |
2018/09/10 | 1,072 | 1,088 | 1,072 | 1,083 | +11 | +1% | 532,100 |
2018/09/07 | 1,054 | 1,074 | 1,046 | 1,072 | +24 | +2.3% | 746,400 |
2018/09/06 | 1,053 | 1,059 | 1,045 | 1,048 | -15 | -1.4% | 464,700 |
2018/09/05 | 1,076 | 1,076 | 1,051 | 1,063 | -11 | -1% | 685,300 |
2018/09/04 | 1,089 | 1,090 | 1,073 | 1,074 | -7 | -0.6% | 448,500 |
2018/09/03 | 1,085 | 1,089 | 1,072 | 1,081 | -11 | -1% | 543,900 |
2018/08/31 | 1,090 | 1,099 | 1,089 | 1,092 | +8 | +0.7% | 742,100 |
2018/08/30 | 1,109 | 1,110 | 1,083 | 1,084 | -19 | -1.7% | 689,400 |
2018/08/29 | 1,110 | 1,122 | 1,103 | 1,103 | +3 | +0.3% | 620,400 |
2018/08/28 | 1,111 | 1,118 | 1,100 | 1,100 | -18 | -1.6% | 766,200 |
2018/08/27 | 1,115 | 1,124 | 1,111 | 1,118 | +3 | +0.3% | 475,600 |
2018/08/24 | 1,126 | 1,131 | 1,111 | 1,115 | -3 | -0.3% | 347,800 |
2018/08/23 | 1,129 | 1,135 | 1,116 | 1,118 | -2 | -0.2% | 468,500 |
2018/08/22 | 1,120 | 1,130 | 1,116 | 1,120 | -10 | -0.9% | 519,900 |
2018/08/21 | 1,147 | 1,153 | 1,128 | 1,130 | -23 | -2% | 483,200 |
2018/08/20 | 1,157 | 1,162 | 1,143 | 1,153 | -5 | -0.4% | 384,400 |
2018/08/17 | 1,161 | 1,162 | 1,149 | 1,158 | -3 | -0.3% | 324,800 |
2018/08/16 | 1,150 | 1,166 | 1,144 | 1,161 | +12 | +1% | 574,600 |
2018/08/15 | 1,147 | 1,163 | 1,142 | 1,149 | -3 | -0.3% | 330,800 |
2018/08/14 | 1,146 | 1,155 | 1,133 | 1,152 | +18 | +1.6% | 422,300 |
2018/08/13 | 1,139 | 1,153 | 1,130 | 1,134 | -9 | -0.8% | 522,000 |
2018/08/10 | 1,141 | 1,153 | 1,136 | 1,143 | -1 | -0.1% | 472,100 |
2018/08/09 | 1,150 | 1,152 | 1,141 | 1,144 | -10 | -0.9% | 360,000 |
2018/08/08 | 1,172 | 1,178 | 1,152 | 1,154 | -24 | -2% | 512,200 |
2018/08/07 | 1,173 | 1,179 | 1,155 | 1,178 | -4 | -0.3% | 519,800 |
2018/08/06 | 1,182 | 1,191 | 1,177 | 1,182 | +8 | +0.7% | 473,900 |
2018/08/03 | 1,206 | 1,206 | 1,171 | 1,174 | -35 | -2.9% | 812,400 |
2018/08/02 | 1,192 | 1,217 | 1,191 | 1,209 | +7 | +0.6% | 851,800 |
2018/08/01 | 1,178 | 1,206 | 1,173 | 1,202 | +30 | +2.6% | 813,300 |
2018/07/31 | 1,191 | 1,191 | 1,168 | 1,172 | -34 | -2.8% | 929,500 |
2018/07/30 | 1,178 | 1,210 | 1,174 | 1,206 | +28 | +2.4% | 1,411,300 |
2018/07/27 | 1,150 | 1,178 | 1,150 | 1,178 | +40 | +3.5% | 1,670,700 |
2018/07/26 | 1,129 | 1,142 | 1,126 | 1,138 | +15 | +1.3% | 473,700 |
2018/07/25 | 1,125 | 1,132 | 1,120 | 1,123 | -1 | -0.1% | 509,000 |
2018/07/24 | 1,117 | 1,128 | 1,114 | 1,124 | +6 | +0.5% | 414,400 |
2018/07/23 | 1,110 | 1,124 | 1,104 | 1,118 | -1 | -0.1% | 415,800 |
2018/07/20 | 1,110 | 1,125 | 1,106 | 1,119 | +9 | +0.8% | 451,500 |
2018/07/19 | 1,128 | 1,129 | 1,103 | 1,110 | -26 | -2.3% | 504,900 |
1501~
1550
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