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 |
---|---|---|---|---|---|---|---|
2017/12/06 | 985 | 991 | 971 | 975 | -10 | -1% | 971,600 |
2017/12/05 | 973 | 989 | 971 | 985 | +19 | +2% | 1,032,500 |
2017/12/04 | 979 | 983 | 965 | 966 | -15 | -1.5% | 863,400 |
2017/12/01 | 992 | 994 | 977 | 981 | -9 | -0.9% | 826,300 |
2017/11/30 | 974 | 991 | 973 | 990 | +18 | +1.9% | 3,019,300 |
2017/11/29 | 945 | 973 | 943 | 972 | +27 | +2.9% | 1,674,200 |
2017/11/28 | 942 | 948 | 941 | 945 | ±0 | ±0% | 888,600 |
2017/11/27 | 944 | 951 | 942 | 945 | +3 | +0.3% | 831,000 |
2017/11/24 | 950 | 953 | 940 | 942 | -13 | -1.4% | 986,800 |
2017/11/22 | 967 | 971 | 955 | 955 | -10 | -1% | 910,100 |
2017/11/21 | 973 | 975 | 963 | 965 | -10 | -1% | 1,194,300 |
2017/11/20 | 961 | 982 | 961 | 975 | +44 | +4.7% | 3,203,500 |
2017/11/17 | 950 | 950 | 926 | 931 | -13 | -1.4% | 1,939,800 |
2017/11/16 | 951 | 955 | 943 | 944 | -4 | -0.4% | 1,339,400 |
2017/11/15 | 970 | 972 | 943 | 948 | -21 | -2.2% | 1,761,700 |
2017/11/14 | 992 | 997 | 968 | 969 | -29 | -2.9% | 1,510,200 |
2017/11/13 | 1,013 | 1,018 | 998 | 998 | -14 | -1.4% | 813,200 |
2017/11/10 | 1,010 | 1,023 | 1,008 | 1,012 | -14 | -1.4% | 1,125,100 |
2017/11/09 | 1,031 | 1,040 | 1,019 | 1,026 | -3 | -0.3% | 1,448,000 |
2017/11/08 | 1,021 | 1,031 | 1,018 | 1,029 | -3 | -0.3% | 1,104,200 |
2017/11/07 | 1,028 | 1,034 | 1,027 | 1,032 | -3 | -0.3% | 951,000 |
2017/11/06 | 1,030 | 1,046 | 1,028 | 1,035 | -1 | -0.1% | 1,202,600 |
2017/11/02 | 1,027 | 1,048 | 1,027 | 1,036 | +19 | +1.9% | 2,851,100 |
2017/11/01 | 1,000 | 1,020 | 997 | 1,017 | +17 | +1.7% | 3,092,300 |
2017/10/31 | 983 | 1,008 | 980 | 1,000 | +25 | +2.6% | 4,088,700 |
2017/10/30 | 979 | 982 | 973 | 975 | -6 | -0.6% | 989,700 |
2017/10/27 | 977 | 981 | 968 | 981 | +3 | +0.3% | 1,251,100 |
2017/10/26 | 981 | 982 | 975 | 978 | -6 | -0.6% | 1,220,100 |
2017/10/25 | 995 | 995 | 983 | 984 | -11 | -1.1% | 1,183,500 |
2017/10/24 | 980 | 997 | 980 | 995 | +21 | +2.2% | 1,794,800 |
2017/10/23 | 977 | 978 | 973 | 974 | ±0 | ±0% | 680,900 |
2017/10/20 | 978 | 978 | 971 | 974 | -4 | -0.4% | 758,500 |
2017/10/19 | 981 | 984 | 976 | 978 | -5 | -0.5% | 877,900 |
2017/10/18 | 973 | 983 | 972 | 983 | +10 | +1% | 766,600 |
2017/10/17 | 974 | 976 | 970 | 973 | ±0 | ±0% | 716,400 |
2017/10/16 | 967 | 976 | 966 | 973 | +9 | +0.9% | 996,900 |
2017/10/13 | 962 | 968 | 960 | 964 | ±0 | ±0% | 855,700 |
2017/10/12 | 961 | 967 | 960 | 964 | +3 | +0.3% | 904,100 |
2017/10/11 | 960 | 965 | 959 | 961 | -1 | -0.1% | 639,000 |
2017/10/10 | 961 | 963 | 956 | 962 | -1 | -0.1% | 740,300 |
2017/10/06 | 966 | 969 | 961 | 963 | +1 | +0.1% | 654,300 |
2017/10/05 | 959 | 973 | 959 | 962 | +6 | +0.6% | 1,218,700 |
2017/10/04 | 958 | 960 | 954 | 956 | -2 | -0.2% | 1,071,600 |
2017/10/03 | 949 | 958 | 946 | 958 | +12 | +1.3% | 1,129,500 |
2017/10/02 | 945 | 947 | 942 | 946 | +2 | +0.2% | 896,800 |
2017/09/29 | 945 | 946 | 937 | 944 | -3 | -0.3% | 1,457,800 |
2017/09/28 | 945 | 950 | 940 | 947 | +3 | +0.3% | 1,639,100 |
2017/09/27 | 955 | 958 | 941 | 944 | -13 | -1.4% | 2,825,500 |
2017/09/26 | 985 | 992 | 954 | 957 | -69 | -6.7% | 5,902,800 |
2017/09/25 | 1,023 | 1,026 | 1,015 | 1,026 | +5 | +0.5% | 810,000 |
1701~
1750
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