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 |
---|---|---|---|---|---|---|---|
2016/08/26 | 1,189 | 1,189 | 1,168 | 1,168 | -19 | -1.6% | 358,500 |
2016/08/25 | 1,201 | 1,206 | 1,178 | 1,187 | -6 | -0.5% | 452,200 |
2016/08/24 | 1,191 | 1,218 | 1,191 | 1,193 | +9 | +0.8% | 645,200 |
2016/08/23 | 1,163 | 1,184 | 1,161 | 1,184 | +21 | +1.8% | 677,100 |
2016/08/22 | 1,154 | 1,163 | 1,147 | 1,163 | +9 | +0.8% | 447,800 |
2016/08/19 | 1,153 | 1,158 | 1,144 | 1,154 | +2 | +0.2% | 352,400 |
2016/08/18 | 1,190 | 1,192 | 1,150 | 1,152 | -40 | -3.4% | 758,500 |
2016/08/17 | 1,173 | 1,194 | 1,165 | 1,192 | +19 | +1.6% | 834,900 |
2016/08/16 | 1,187 | 1,193 | 1,171 | 1,173 | -15 | -1.3% | 496,500 |
2016/08/15 | 1,180 | 1,200 | 1,180 | 1,188 | -3 | -0.3% | 556,500 |
2016/08/12 | 1,165 | 1,192 | 1,163 | 1,191 | +38 | +3.3% | 647,800 |
2016/08/10 | 1,173 | 1,176 | 1,148 | 1,153 | -18 | -1.5% | 582,400 |
2016/08/09 | 1,166 | 1,176 | 1,164 | 1,171 | -1 | -0.1% | 511,700 |
2016/08/08 | 1,175 | 1,180 | 1,160 | 1,172 | +6 | +0.5% | 582,800 |
2016/08/05 | 1,165 | 1,181 | 1,161 | 1,166 | -6 | -0.5% | 445,000 |
2016/08/04 | 1,150 | 1,172 | 1,147 | 1,172 | +29 | +2.5% | 700,200 |
2016/08/03 | 1,156 | 1,156 | 1,140 | 1,143 | -31 | -2.6% | 547,300 |
2016/08/02 | 1,184 | 1,191 | 1,174 | 1,174 | -18 | -1.5% | 695,700 |
2016/08/01 | 1,200 | 1,206 | 1,180 | 1,192 | -28 | -2.3% | 950,100 |
2016/07/29 | 1,250 | 1,253 | 1,195 | 1,220 | -46 | -3.6% | 1,557,700 |
2016/07/28 | 1,280 | 1,285 | 1,261 | 1,266 | -30 | -2.3% | 441,200 |
2016/07/27 | 1,316 | 1,328 | 1,288 | 1,296 | +4 | +0.3% | 535,100 |
2016/07/26 | 1,319 | 1,320 | 1,288 | 1,292 | -22 | -1.7% | 485,800 |
2016/07/25 | 1,310 | 1,324 | 1,309 | 1,314 | +19 | +1.5% | 437,500 |
2016/07/22 | 1,300 | 1,312 | 1,284 | 1,295 | -7 | -0.5% | 458,300 |
2016/07/21 | 1,306 | 1,308 | 1,288 | 1,302 | +6 | +0.5% | 355,700 |
2016/07/20 | 1,300 | 1,305 | 1,284 | 1,296 | -4 | -0.3% | 570,500 |
2016/07/19 | 1,290 | 1,303 | 1,281 | 1,300 | +27 | +2.1% | 468,500 |
2016/07/15 | 1,276 | 1,288 | 1,268 | 1,273 | +1 | +0.1% | 421,500 |
2016/07/14 | 1,272 | 1,281 | 1,264 | 1,272 | ±0 | ±0% | 442,000 |
2016/07/13 | 1,285 | 1,288 | 1,269 | 1,272 | ±0 | ±0% | 413,000 |
2016/07/12 | 1,276 | 1,295 | 1,269 | 1,272 | +13 | +1% | 497,400 |
2016/07/11 | 1,271 | 1,278 | 1,259 | 1,259 | +10 | +0.8% | 440,400 |
2016/07/08 | 1,273 | 1,279 | 1,249 | 1,249 | -28 | -2.2% | 466,800 |
2016/07/07 | 1,265 | 1,284 | 1,261 | 1,277 | +5 | +0.4% | 360,200 |
2016/07/06 | 1,261 | 1,275 | 1,255 | 1,272 | -5 | -0.4% | 536,400 |
2016/07/05 | 1,275 | 1,283 | 1,270 | 1,277 | -6 | -0.5% | 261,300 |
2016/07/04 | 1,265 | 1,285 | 1,256 | 1,283 | +17 | +1.3% | 509,300 |
2016/07/01 | 1,284 | 1,285 | 1,254 | 1,266 | +1 | +0.1% | 811,200 |
2016/06/30 | 1,280 | 1,283 | 1,261 | 1,265 | -9 | -0.7% | 760,500 |
2016/06/29 | 1,290 | 1,290 | 1,249 | 1,274 | +9 | +0.7% | 885,100 |
2016/06/28 | 1,230 | 1,273 | 1,223 | 1,265 | +17 | +1.4% | 524,600 |
2016/06/27 | 1,238 | 1,251 | 1,205 | 1,248 | +38 | +3.1% | 696,300 |
2016/06/24 | 1,299 | 1,305 | 1,195 | 1,210 | -79 | -6.1% | 964,000 |
2016/06/23 | 1,283 | 1,292 | 1,273 | 1,289 | ±0 | ±0% | 629,800 |
2016/06/22 | 1,314 | 1,317 | 1,284 | 1,289 | -33 | -2.5% | 495,500 |
2016/06/21 | 1,323 | 1,337 | 1,307 | 1,322 | -6 | -0.5% | 540,200 |
2016/06/20 | 1,325 | 1,333 | 1,318 | 1,328 | +20 | +1.5% | 437,700 |
2016/06/17 | 1,290 | 1,321 | 1,290 | 1,308 | +28 | +2.2% | 1,120,700 |
2016/06/16 | 1,306 | 1,320 | 1,277 | 1,280 | -33 | -2.5% | 625,900 |
2001~
2050
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