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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 1,100 | 1,126.5 | 1,096 | 1,120.5 | +33 | +3% | 1,219,000 |
| 2024/05/24 | 1,046.5 | 1,107 | 1,030.5 | 1,087.5 | +26 | +2.4% | 1,407,900 |
| 2024/05/23 | 1,062 | 1,076.5 | 1,034 | 1,061.5 | +4 | +0.4% | 986,700 |
| 2024/05/22 | 1,079 | 1,099.5 | 1,053 | 1,057.5 | -11.5 | -1.1% | 1,194,400 |
| 2024/05/21 | 1,055 | 1,091.5 | 1,048.5 | 1,069 | +21 | +2% | 1,458,500 |
| 2024/05/20 | 1,022.5 | 1,052.5 | 1,013 | 1,048 | +25 | +2.4% | 1,257,200 |
| 2024/05/17 | 994.3 | 1,035 | 992.6 | 1,023 | +19 | +1.9% | 1,172,400 |
| 2024/05/16 | 999.9 | 1,007.5 | 989.1 | 1,004 | +13.2 | +1.3% | 880,300 |
| 2024/05/15 | 1,015.5 | 1,026.5 | 983.8 | 990.8 | -14.7 | -1.5% | 972,400 |
| 2024/05/14 | 1,002.5 | 1,011 | 986 | 1,005.5 | +3 | +0.3% | 1,129,600 |
| 2024/05/13 | 1,016 | 1,016.5 | 989.2 | 1,002.5 | -26 | -2.5% | 1,434,000 |
| 2024/05/10 | 1,010 | 1,032 | 1,007 | 1,028.5 | +23.5 | +2.3% | 1,037,500 |
| 2024/05/09 | 1,020 | 1,020.5 | 992.8 | 1,005 | -4.5 | -0.4% | 757,200 |
| 2024/05/08 | 1,017 | 1,029.5 | 991.3 | 1,009.5 | -7.5 | -0.7% | 941,500 |
| 2024/05/07 | 1,036 | 1,037 | 998.9 | 1,017 | -7.5 | -0.7% | 1,535,800 |
| 2024/05/02 | 981 | 1,025 | 967 | 1,024.5 | +32.1 | +3.2% | 3,492,000 |
| 2024/05/01 | 941.7 | 1,008.5 | 931.6 | 992.4 | +65.7 | +7.1% | 5,335,000 |
| 2024/04/30 | 890.8 | 934 | 876 | 926.7 | +31 | +3.5% | 1,382,900 |
| 2024/04/26 | 897.6 | 904 | 876.8 | 895.7 | -2.1 | -0.2% | 1,521,000 |
| 2024/04/25 | 923.3 | 926.9 | 897.8 | 897.8 | -31.3 | -3.4% | 1,174,000 |
| 2024/04/24 | 955 | 960 | 927.8 | 929.1 | -25.5 | -2.7% | 1,090,300 |
| 2024/04/23 | 965 | 989 | 950.5 | 954.6 | -0.8 | -0.1% | 1,780,600 |
| 2024/04/22 | 930 | 963.5 | 929 | 955.4 | +39.3 | +4.3% | 1,435,800 |
| 2024/04/19 | 929 | 939.5 | 905.1 | 916.1 | -13.5 | -1.5% | 1,400,400 |
| 2024/04/18 | 905.1 | 931.3 | 896.1 | 929.6 | +14.4 | +1.6% | 1,245,000 |
| 2024/04/17 | 941 | 960.3 | 903.8 | 915.2 | -21.8 | -2.3% | 2,426,200 |
| 2024/04/16 | 941.5 | 955.4 | 933 | 937 | -13.2 | -1.4% | 1,552,200 |
| 2024/04/15 | 918.4 | 960.7 | 902.3 | 950.2 | +23.6 | +2.5% | 1,951,900 |
| 2024/04/12 | 943.3 | 943.9 | 919.2 | 926.6 | -9.1 | -1% | 1,516,100 |
| 2024/04/11 | 925.2 | 948.9 | 913.6 | 935.7 | +10.5 | +1.1% | 2,377,500 |
| 2024/04/10 | 900 | 934.5 | 887.6 | 925.2 | +32.2 | +3.6% | 1,871,700 |
| 2024/04/09 | 880.8 | 896 | 875.5 | 893 | +9.3 | +1.1% | 1,053,300 |
| 2024/04/08 | 874.5 | 892.7 | 865.6 | 883.7 | +11.2 | +1.3% | 1,393,500 |
| 2024/04/05 | 858.4 | 874.6 | 847.1 | 872.5 | +8.3 | +1% | 2,057,600 |
| 2024/04/04 | 824.1 | 865.6 | 824.1 | 864.2 | +40.4 | +4.9% | 2,136,800 |
| 2024/04/03 | 790.8 | 835.5 | 790.2 | 823.8 | +37.4 | +4.8% | 1,788,400 |
| 2024/04/02 | 787.9 | 794.6 | 783.5 | 786.4 | -2.5 | -0.3% | 997,500 |
| 2024/04/01 | 809 | 814.9 | 785.5 | 788.9 | -14.8 | -1.8% | 1,214,400 |
| 2024/03/29 | 800 | 807.9 | 790.5 | 803.7 | +2.8 | +0.3% | 1,325,900 |
| 2024/03/28 | 785.4 | 824.5 | 785 | 800.9 | +8.3 | +1% | 1,911,500 |
| 2024/03/27 | 835 | 835.5 | 770.1 | 792.6 | +2.6 | +0.3% | 3,727,900 |
| 2024/03/26 | 799.4 | 799.4 | 782.7 | 790 | -6.3 | -0.8% | 744,800 |
| 2024/03/25 | 799.9 | 807.7 | 791.6 | 796.3 | +4.4 | +0.6% | 1,079,200 |
| 2024/03/22 | 792.1 | 797.8 | 781.4 | 791.9 | +3.8 | +0.5% | 668,200 |
| 2024/03/21 | 785.5 | 795.7 | 777.6 | 788.1 | +5 | +0.6% | 836,900 |
| 2024/03/19 | 781.5 | 791.7 | 780.4 | 783.1 | +1.6 | +0.2% | 631,600 |
| 2024/03/18 | 800 | 800.1 | 770.2 | 781.5 | -6.9 | -0.9% | 1,153,200 |
| 2024/03/15 | 771.9 | 794.3 | 768 | 788.4 | +12.6 | +1.6% | 1,709,600 |
| 2024/03/14 | 754.9 | 780.9 | 753.3 | 775.8 | +24.9 | +3.3% | 1,557,100 |
| 2024/03/13 | 735.5 | 758.9 | 731.8 | 750.9 | +13.2 | +1.8% | 1,221,800 |
251～
300
件表示中 / 3713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 | 69,300円 | -9.1% | -50.7% | 2.89% | 4.83倍 | 0.38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 |
| 四国電 | 116,300円 | -6.0% | -42.1% | 4.30% | 5.84倍 | 0.55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 | 70,100円 | -0.5% | -37.5% | 4.28% | 5.86倍 | 0.42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 | 213,400円 | +11.7% | +9.5% | 2.62% | 12.42倍 | 1.15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 |
| 静岡ガス | 107,600円 | +1.3% | -27.5% | 3.81% | 10.03倍 | 0.69倍 |
|
静岡市地盤で工業用に強み。販売量国内４位。清水ＬＮＧ基地活用し周辺地域へ卸供給を拡大 |
市場注目の銘柄
チャート関連のコラム
