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 |
---|---|---|---|---|---|---|---|
2013/03/29 | 1,160 | 1,160 | 1,136 | 1,159 | ±0 | ±0% | 926,100 |
2013/03/28 | 1,153 | 1,172 | 1,149 | 1,159 | +12 | +1% | 825,100 |
2013/03/27 | 1,135 | 1,151 | 1,122 | 1,147 | -27 | -2.3% | 1,103,000 |
2013/03/26 | 1,158 | 1,184 | 1,157 | 1,174 | +17 | +1.5% | 1,324,100 |
2013/03/25 | 1,170 | 1,173 | 1,151 | 1,157 | +2 | +0.2% | 655,500 |
2013/03/22 | 1,154 | 1,175 | 1,145 | 1,155 | +5 | +0.4% | 1,073,200 |
2013/03/21 | 1,125 | 1,153 | 1,112 | 1,150 | +39 | +3.5% | 1,145,700 |
2013/03/19 | 1,095 | 1,115 | 1,085 | 1,111 | +17 | +1.6% | 1,155,100 |
2013/03/18 | 1,095 | 1,101 | 1,079 | 1,094 | +2 | +0.2% | 1,065,200 |
2013/03/15 | 1,069 | 1,092 | 1,068 | 1,092 | +25 | +2.3% | 1,268,200 |
2013/03/14 | 1,068 | 1,071 | 1,056 | 1,067 | -1 | -0.1% | 640,600 |
2013/03/13 | 1,062 | 1,069 | 1,050 | 1,068 | +6 | +0.6% | 724,300 |
2013/03/12 | 1,067 | 1,068 | 1,060 | 1,062 | -5 | -0.5% | 648,900 |
2013/03/11 | 1,063 | 1,073 | 1,050 | 1,067 | +6 | +0.6% | 744,300 |
2013/03/08 | 1,062 | 1,063 | 1,042 | 1,061 | -2 | -0.2% | 1,198,300 |
2013/03/07 | 1,073 | 1,073 | 1,060 | 1,063 | -5 | -0.5% | 751,700 |
2013/03/06 | 1,082 | 1,086 | 1,030 | 1,068 | -9 | -0.8% | 1,070,600 |
2013/03/05 | 1,078 | 1,087 | 1,070 | 1,077 | ±0 | ±0% | 558,700 |
2013/03/04 | 1,075 | 1,079 | 1,066 | 1,077 | +9 | +0.8% | 636,200 |
2013/03/01 | 1,066 | 1,077 | 1,054 | 1,068 | +3 | +0.3% | 735,300 |
2013/02/28 | 1,044 | 1,065 | 1,042 | 1,065 | +22 | +2.1% | 806,800 |
2013/02/27 | 1,031 | 1,055 | 1,029 | 1,043 | +13 | +1.3% | 939,600 |
2013/02/26 | 1,032 | 1,038 | 1,026 | 1,030 | -5 | -0.5% | 650,500 |
2013/02/25 | 1,045 | 1,045 | 1,026 | 1,035 | -3 | -0.3% | 803,000 |
2013/02/22 | 1,041 | 1,050 | 1,013 | 1,038 | -2 | -0.2% | 1,294,400 |
2013/02/21 | 1,030 | 1,059 | 1,026 | 1,040 | +11 | +1.1% | 1,271,600 |
2013/02/20 | 1,009 | 1,039 | 1,006 | 1,029 | +29 | +2.9% | 1,060,200 |
2013/02/19 | 1,008 | 1,015 | 998 | 1,000 | -8 | -0.8% | 539,200 |
2013/02/18 | 1,000 | 1,015 | 990 | 1,008 | +8 | +0.8% | 680,600 |
2013/02/15 | 985 | 1,005 | 982 | 1,000 | +13 | +1.3% | 1,162,100 |
2013/02/14 | 982 | 1,006 | 976 | 987 | +5 | +0.5% | 768,200 |
2013/02/13 | 1,004 | 1,004 | 975 | 982 | -24 | -2.4% | 941,300 |
2013/02/12 | 1,024 | 1,027 | 1,004 | 1,006 | -14 | -1.4% | 870,800 |
2013/02/08 | 1,024 | 1,029 | 1,012 | 1,020 | -1 | -0.1% | 700,200 |
2013/02/07 | 1,020 | 1,035 | 1,012 | 1,021 | -1 | -0.1% | 711,900 |
2013/02/06 | 1,020 | 1,032 | 1,010 | 1,022 | +14 | +1.4% | 733,000 |
2013/02/05 | 1,025 | 1,038 | 1,008 | 1,008 | -21 | -2% | 758,700 |
2013/02/04 | 1,040 | 1,043 | 1,029 | 1,029 | -18 | -1.7% | 916,400 |
2013/02/01 | 1,042 | 1,096 | 1,035 | 1,047 | +39 | +3.9% | 1,872,600 |
2013/01/31 | 992 | 1,018 | 962 | 1,008 | +13 | +1.3% | 1,394,100 |
2013/01/30 | 1,008 | 1,009 | 984 | 995 | -5 | -0.5% | 752,900 |
2013/01/29 | 985 | 1,007 | 975 | 1,000 | +10 | +1% | 973,800 |
2013/01/28 | 986 | 1,000 | 986 | 990 | -4 | -0.4% | 675,100 |
2013/01/25 | 989 | 1,011 | 984 | 994 | +12 | +1.2% | 1,041,100 |
2013/01/24 | 990 | 991 | 960 | 982 | -17 | -1.7% | 1,091,300 |
2013/01/23 | 1,012 | 1,053 | 998 | 999 | -26 | -2.5% | 1,431,600 |
2013/01/22 | 1,046 | 1,061 | 1,018 | 1,025 | -21 | -2% | 1,202,700 |
2013/01/21 | 1,057 | 1,059 | 1,035 | 1,046 | -13 | -1.2% | 730,100 |
2013/01/18 | 1,052 | 1,065 | 1,036 | 1,059 | +8 | +0.8% | 949,400 |
2013/01/17 | 1,027 | 1,058 | 1,019 | 1,051 | +28 | +2.7% | 1,403,600 |
2851~
2900
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