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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 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 |
2018/07/18 | 1,127 | 1,142 | 1,124 | 1,136 | +16 | +1.4% | 666,200 |
2018/07/17 | 1,106 | 1,125 | 1,102 | 1,120 | +21 | +1.9% | 522,400 |
2018/07/13 | 1,094 | 1,105 | 1,089 | 1,099 | +1 | +0.1% | 449,900 |
2018/07/12 | 1,100 | 1,109 | 1,094 | 1,098 | +12 | +1.1% | 449,200 |
2018/07/11 | 1,093 | 1,103 | 1,084 | 1,086 | -9 | -0.8% | 507,000 |
2018/07/10 | 1,124 | 1,129 | 1,095 | 1,095 | -34 | -3% | 647,600 |
2018/07/09 | 1,116 | 1,136 | 1,116 | 1,129 | +17 | +1.5% | 565,100 |
2018/07/06 | 1,092 | 1,117 | 1,089 | 1,112 | +22 | +2% | 563,900 |
2018/07/05 | 1,100 | 1,107 | 1,087 | 1,090 | -15 | -1.4% | 526,000 |
2018/07/04 | 1,084 | 1,113 | 1,084 | 1,105 | +17 | +1.6% | 687,700 |
2018/07/03 | 1,090 | 1,094 | 1,081 | 1,088 | -2 | -0.2% | 590,800 |
2018/07/02 | 1,108 | 1,114 | 1,089 | 1,090 | -23 | -2.1% | 483,800 |
2018/06/29 | 1,110 | 1,118 | 1,099 | 1,113 | -5 | -0.4% | 626,400 |
2018/06/28 | 1,134 | 1,152 | 1,110 | 1,118 | -13 | -1.1% | 709,400 |
1501~
1550
件表示中 / 3572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 | 104,300円 | +5.8% | -44.4% | 1.68% | 4.84倍 | 0.63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 |
邦ガス | 380,000円 | +1.1% | -26.5% | 2.11% | 16.62倍 | 0.85倍 |
|
ガス業界3位。愛知、岐阜、三重の3県が営業地域。LPガスも展開。コージェネ事業を推進 |
四国電 | 134,800円 | +6.4% | -7.6% | 2.97% | 5.09倍 | 0.68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 | 93,600円 | -5.4% | -57.6% | 2.14% | 4.62倍 | 0.52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 | 176,300円 | +2.7% | -17.1% | 2.72% | 12.61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