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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 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 |
2018/06/27 | 1,116 | 1,133 | 1,112 | 1,131 | +2 | +0.2% | 468,900 |
2018/06/26 | 1,092 | 1,129 | 1,090 | 1,129 | +34 | +3.1% | 672,400 |
2018/06/25 | 1,106 | 1,106 | 1,093 | 1,095 | -11 | -1% | 431,300 |
2018/06/22 | 1,110 | 1,112 | 1,101 | 1,106 | -12 | -1.1% | 633,900 |
2018/06/21 | 1,132 | 1,136 | 1,118 | 1,118 | -21 | -1.8% | 466,300 |
2018/06/20 | 1,126 | 1,141 | 1,116 | 1,139 | +13 | +1.2% | 704,800 |
2018/06/19 | 1,130 | 1,142 | 1,121 | 1,126 | -4 | -0.4% | 708,300 |
2018/06/18 | 1,154 | 1,155 | 1,127 | 1,130 | -29 | -2.5% | 570,000 |
2018/06/15 | 1,163 | 1,168 | 1,156 | 1,159 | +2 | +0.2% | 799,800 |
2018/06/14 | 1,160 | 1,167 | 1,149 | 1,157 | -6 | -0.5% | 473,600 |
2018/06/13 | 1,160 | 1,169 | 1,157 | 1,163 | +2 | +0.2% | 694,900 |
2018/06/12 | 1,140 | 1,162 | 1,135 | 1,161 | +23 | +2% | 1,005,300 |
2018/06/11 | 1,148 | 1,158 | 1,134 | 1,138 | -3 | -0.3% | 991,100 |
2018/06/08 | 1,123 | 1,145 | 1,122 | 1,141 | +22 | +2% | 1,604,800 |
2018/06/07 | 1,111 | 1,124 | 1,111 | 1,119 | +16 | +1.5% | 629,300 |
2018/06/06 | 1,100 | 1,112 | 1,099 | 1,103 | -4 | -0.4% | 430,500 |
2018/06/05 | 1,117 | 1,122 | 1,100 | 1,107 | -10 | -0.9% | 949,400 |
2018/06/04 | 1,096 | 1,117 | 1,096 | 1,117 | +26 | +2.4% | 802,800 |
2018/06/01 | 1,086 | 1,095 | 1,082 | 1,091 | -3 | -0.3% | 608,200 |
2018/05/31 | 1,098 | 1,098 | 1,086 | 1,094 | -5 | -0.5% | 563,800 |
2018/05/30 | 1,094 | 1,101 | 1,089 | 1,099 | -4 | -0.4% | 592,400 |
2018/05/29 | 1,109 | 1,112 | 1,093 | 1,103 | -6 | -0.5% | 453,700 |
2018/05/28 | 1,101 | 1,118 | 1,093 | 1,109 | +15 | +1.4% | 982,300 |
2018/05/25 | 1,101 | 1,112 | 1,094 | 1,094 | -15 | -1.4% | 829,700 |
2018/05/24 | 1,122 | 1,130 | 1,109 | 1,109 | -20 | -1.8% | 652,100 |
2018/05/23 | 1,128 | 1,148 | 1,127 | 1,129 | +12 | +1.1% | 1,245,100 |
2018/05/22 | 1,127 | 1,127 | 1,114 | 1,117 | -10 | -0.9% | 531,600 |
2018/05/21 | 1,137 | 1,143 | 1,127 | 1,127 | -5 | -0.4% | 795,100 |
2018/05/18 | 1,129 | 1,135 | 1,123 | 1,132 | +5 | +0.4% | 710,600 |
2018/05/17 | 1,129 | 1,131 | 1,115 | 1,127 | -4 | -0.4% | 760,500 |
2018/05/16 | 1,130 | 1,138 | 1,126 | 1,131 | +1 | +0.1% | 753,800 |
2018/05/15 | 1,127 | 1,132 | 1,114 | 1,130 | +3 | +0.3% | 984,400 |
2018/05/14 | 1,105 | 1,130 | 1,105 | 1,127 | +23 | +2.1% | 858,300 |
2018/05/11 | 1,099 | 1,116 | 1,090 | 1,104 | -2 | -0.2% | 1,308,400 |
2018/05/10 | 1,125 | 1,129 | 1,105 | 1,106 | -30 | -2.6% | 1,438,700 |
2018/05/09 | 1,140 | 1,147 | 1,128 | 1,136 | -12 | -1% | 1,481,500 |
1551~
1600
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