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 |
---|---|---|---|---|---|---|---|
2017/09/22 | 1,020 | 1,023 | 1,018 | 1,021 | +4 | +0.4% | 722,000 |
2017/09/21 | 1,016 | 1,021 | 1,013 | 1,017 | +4 | +0.4% | 843,400 |
2017/09/20 | 1,020 | 1,020 | 1,011 | 1,013 | -5 | -0.5% | 893,800 |
2017/09/19 | 1,011 | 1,018 | 1,007 | 1,018 | +12 | +1.2% | 1,159,600 |
2017/09/15 | 1,030 | 1,033 | 1,005 | 1,006 | -33 | -3.2% | 2,490,600 |
2017/09/14 | 1,040 | 1,046 | 1,036 | 1,039 | -2 | -0.2% | 566,100 |
2017/09/13 | 1,029 | 1,042 | 1,024 | 1,041 | +11 | +1.1% | 776,100 |
2017/09/12 | 1,032 | 1,035 | 1,026 | 1,030 | +6 | +0.6% | 654,300 |
2017/09/11 | 1,033 | 1,033 | 1,023 | 1,024 | +1 | +0.1% | 620,200 |
2017/09/08 | 1,028 | 1,031 | 1,023 | 1,023 | -10 | -1% | 734,400 |
2017/09/07 | 1,033 | 1,036 | 1,028 | 1,033 | +8 | +0.8% | 669,000 |
2017/09/06 | 1,028 | 1,031 | 1,021 | 1,025 | -4 | -0.4% | 629,500 |
2017/09/05 | 1,043 | 1,044 | 1,028 | 1,029 | -18 | -1.7% | 807,800 |
2017/09/04 | 1,051 | 1,057 | 1,043 | 1,047 | -1 | -0.1% | 983,900 |
2017/09/01 | 1,049 | 1,050 | 1,040 | 1,048 | +1 | +0.1% | 693,300 |
2017/08/31 | 1,043 | 1,049 | 1,038 | 1,047 | +4 | +0.4% | 901,400 |
2017/08/30 | 1,037 | 1,043 | 1,032 | 1,043 | +10 | +1% | 893,400 |
2017/08/29 | 1,032 | 1,036 | 1,029 | 1,033 | -6 | -0.6% | 504,800 |
2017/08/28 | 1,039 | 1,040 | 1,028 | 1,039 | +4 | +0.4% | 458,300 |
2017/08/25 | 1,036 | 1,039 | 1,031 | 1,035 | +3 | +0.3% | 707,500 |
2017/08/24 | 1,032 | 1,037 | 1,029 | 1,032 | +2 | +0.2% | 592,800 |
2017/08/23 | 1,040 | 1,040 | 1,028 | 1,030 | -6 | -0.6% | 602,000 |
2017/08/22 | 1,037 | 1,040 | 1,028 | 1,036 | -1 | -0.1% | 621,900 |
2017/08/21 | 1,022 | 1,037 | 1,020 | 1,037 | +21 | +2.1% | 898,200 |
2017/08/18 | 1,014 | 1,021 | 1,011 | 1,016 | -8 | -0.8% | 698,300 |
2017/08/17 | 1,013 | 1,027 | 1,011 | 1,024 | +11 | +1.1% | 641,600 |
2017/08/16 | 1,023 | 1,024 | 1,011 | 1,013 | -14 | -1.4% | 858,400 |
2017/08/15 | 1,021 | 1,032 | 1,016 | 1,027 | +17 | +1.7% | 1,338,400 |
2017/08/14 | 1,001 | 1,015 | 998 | 1,010 | +2 | +0.2% | 899,000 |
2017/08/10 | 1,010 | 1,012 | 1,005 | 1,008 | -5 | -0.5% | 701,800 |
2017/08/09 | 1,017 | 1,020 | 1,005 | 1,013 | -5 | -0.5% | 1,093,400 |
2017/08/08 | 1,025 | 1,029 | 1,017 | 1,018 | -6 | -0.6% | 538,800 |
2017/08/07 | 1,020 | 1,027 | 1,018 | 1,024 | +11 | +1.1% | 760,400 |
2017/08/04 | 1,029 | 1,031 | 1,010 | 1,013 | -16 | -1.6% | 1,413,700 |
2017/08/03 | 1,028 | 1,036 | 1,028 | 1,029 | +1 | +0.1% | 1,028,200 |
2017/08/02 | 1,039 | 1,045 | 1,027 | 1,028 | -15 | -1.4% | 1,373,000 |
2017/08/01 | 1,024 | 1,043 | 1,018 | 1,043 | +22 | +2.2% | 2,099,400 |
2017/07/31 | 1,016 | 1,029 | 1,012 | 1,021 | +10 | +1% | 2,153,700 |
2017/07/28 | 999 | 1,013 | 998 | 1,011 | +13 | +1.3% | 1,719,400 |
2017/07/27 | 986 | 1,004 | 985 | 998 | +10 | +1% | 1,250,400 |
2017/07/26 | 993 | 993 | 983 | 988 | -2 | -0.2% | 1,266,400 |
2017/07/25 | 994 | 999 | 989 | 990 | -5 | -0.5% | 957,400 |
2017/07/24 | 996 | 998 | 991 | 995 | -4 | -0.4% | 750,500 |
2017/07/21 | 1,000 | 1,003 | 995 | 999 | -4 | -0.4% | 780,000 |
2017/07/20 | 994 | 1,007 | 992 | 1,003 | +7 | +0.7% | 1,200,000 |
2017/07/19 | 988 | 999 | 986 | 996 | +8 | +0.8% | 942,800 |
2017/07/18 | 983 | 993 | 982 | 988 | +5 | +0.5% | 1,168,800 |
2017/07/14 | 981 | 987 | 980 | 983 | +6 | +0.6% | 1,109,600 |
2017/07/13 | 988 | 989 | 976 | 977 | -10 | -1% | 1,732,900 |
2017/07/12 | 990 | 992 | 986 | 987 | -3 | -0.3% | 1,099,700 |
1751~
1800
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