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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 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 |
2016/06/15 | 1,323 | 1,326 | 1,304 | 1,313 | -16 | -1.2% | 511,600 |
2016/06/14 | 1,316 | 1,336 | 1,316 | 1,329 | +6 | +0.5% | 631,600 |
2016/06/13 | 1,349 | 1,356 | 1,323 | 1,323 | -50 | -3.6% | 457,500 |
2016/06/10 | 1,375 | 1,377 | 1,352 | 1,373 | +4 | +0.3% | 630,600 |
2016/06/09 | 1,355 | 1,380 | 1,354 | 1,369 | -8 | -0.6% | 414,700 |
2016/06/08 | 1,359 | 1,379 | 1,352 | 1,377 | +14 | +1% | 449,400 |
2016/06/07 | 1,329 | 1,364 | 1,323 | 1,363 | +35 | +2.6% | 591,900 |
2016/06/06 | 1,300 | 1,330 | 1,286 | 1,328 | +17 | +1.3% | 853,500 |
2016/06/03 | 1,320 | 1,328 | 1,307 | 1,311 | -12 | -0.9% | 441,500 |
2016/06/02 | 1,346 | 1,354 | 1,321 | 1,323 | -30 | -2.2% | 613,000 |
2016/06/01 | 1,372 | 1,372 | 1,350 | 1,353 | -32 | -2.3% | 470,600 |
2016/05/31 | 1,350 | 1,392 | 1,350 | 1,385 | +25 | +1.8% | 742,400 |
2016/05/30 | 1,360 | 1,360 | 1,342 | 1,360 | +5 | +0.4% | 510,800 |
2016/05/27 | 1,350 | 1,362 | 1,346 | 1,355 | +1 | +0.1% | 422,100 |
2016/05/26 | 1,367 | 1,370 | 1,350 | 1,354 | +17 | +1.3% | 647,600 |
2016/05/25 | 1,344 | 1,368 | 1,333 | 1,337 | +6 | +0.5% | 415,700 |
2016/05/24 | 1,339 | 1,345 | 1,327 | 1,331 | -12 | -0.9% | 466,500 |
2016/05/23 | 1,353 | 1,353 | 1,333 | 1,343 | -18 | -1.3% | 479,500 |
2016/05/20 | 1,355 | 1,367 | 1,346 | 1,361 | +6 | +0.4% | 533,000 |
2016/05/19 | 1,379 | 1,380 | 1,346 | 1,355 | -23 | -1.7% | 596,800 |
2016/05/18 | 1,378 | 1,391 | 1,367 | 1,378 | -14 | -1% | 361,400 |
2016/05/17 | 1,358 | 1,392 | 1,346 | 1,392 | +34 | +2.5% | 514,400 |
2016/05/16 | 1,380 | 1,382 | 1,354 | 1,358 | -22 | -1.6% | 538,200 |
2016/05/13 | 1,403 | 1,418 | 1,379 | 1,380 | -23 | -1.6% | 494,500 |
2016/05/12 | 1,392 | 1,405 | 1,386 | 1,403 | -8 | -0.6% | 500,600 |
2016/05/11 | 1,416 | 1,428 | 1,406 | 1,411 | -1 | -0.1% | 326,500 |
2016/05/10 | 1,379 | 1,419 | 1,372 | 1,412 | +26 | +1.9% | 588,800 |
2016/05/09 | 1,404 | 1,409 | 1,382 | 1,386 | -7 | -0.5% | 497,800 |
2016/05/06 | 1,400 | 1,425 | 1,382 | 1,393 | -3 | -0.2% | 803,200 |
2016/05/02 | 1,380 | 1,405 | 1,357 | 1,396 | -40 | -2.8% | 973,200 |
2016/04/28 | 1,457 | 1,502 | 1,422 | 1,436 | -87 | -5.7% | 1,601,200 |
2016/04/27 | 1,562 | 1,563 | 1,499 | 1,523 | -35 | -2.2% | 770,100 |
2016/04/26 | 1,547 | 1,560 | 1,536 | 1,558 | +15 | +1% | 518,500 |
2016/04/25 | 1,539 | 1,547 | 1,523 | 1,543 | +5 | +0.3% | 338,100 |
2016/04/22 | 1,533 | 1,555 | 1,524 | 1,538 | -15 | -1% | 469,900 |
2016/04/21 | 1,562 | 1,565 | 1,540 | 1,553 | +11 | +0.7% | 401,900 |
2051~
2100
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