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 |
---|---|---|---|---|---|---|---|
2013/03/08 | 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 |
2013/01/16 | 1,047 | 1,048 | 1,021 | 1,023 | -20 | -1.9% | 676,000 |
2013/01/15 | 1,043 | 1,057 | 1,034 | 1,043 | -2 | -0.2% | 727,500 |
2013/01/11 | 1,050 | 1,064 | 1,036 | 1,045 | +3 | +0.3% | 725,900 |
2013/01/10 | 1,029 | 1,071 | 1,009 | 1,042 | +3 | +0.3% | 995,200 |
2013/01/09 | 1,044 | 1,051 | 1,012 | 1,039 | -12 | -1.1% | 822,100 |
2013/01/08 | 1,068 | 1,072 | 1,045 | 1,051 | -9 | -0.8% | 890,800 |
2013/01/07 | 1,108 | 1,108 | 1,056 | 1,060 | -38 | -3.5% | 833,300 |
2013/01/04 | 1,060 | 1,098 | 1,046 | 1,098 | +76 | +7.4% | 1,267,800 |
2012/12/28 | 1,037 | 1,037 | 1,001 | 1,022 | -14 | -1.4% | 901,900 |
2012/12/27 | 1,045 | 1,057 | 1,029 | 1,036 | -8 | -0.8% | 787,500 |
2012/12/26 | 1,052 | 1,061 | 1,037 | 1,044 | -2 | -0.2% | 651,100 |
2012/12/25 | 1,073 | 1,080 | 1,040 | 1,046 | +8 | +0.8% | 867,000 |
2012/12/21 | 1,039 | 1,042 | 1,008 | 1,038 | +13 | +1.3% | 1,446,200 |
2012/12/20 | 986 | 1,037 | 968 | 1,025 | +36 | +3.6% | 2,058,600 |
2851~
2900
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