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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/03/12 | 743.8 | 748 | 723.5 | 737.7 | -11.7 | -1.6% | 1,147,600 |
| 2024/03/11 | 749.5 | 755.8 | 735.7 | 749.4 | +0.3 | ±0% | 1,079,800 |
| 2024/03/08 | 737.8 | 753.5 | 737.8 | 749.1 | +3 | +0.4% | 1,521,400 |
| 2024/03/07 | 727 | 752.2 | 722.8 | 746.1 | +22.7 | +3.1% | 1,475,400 |
| 2024/03/06 | 713.6 | 727.1 | 710 | 723.4 | +15.8 | +2.2% | 1,123,600 |
| 2024/03/05 | 710 | 712.1 | 700.6 | 707.6 | -2.4 | -0.3% | 1,275,600 |
| 2024/03/04 | 718 | 721 | 708.6 | 710 | -15.2 | -2.1% | 1,426,400 |
| 2024/03/01 | 721.6 | 732 | 721.6 | 725.2 | +0.9 | +0.1% | 703,600 |
| 2024/02/29 | 735.4 | 738.7 | 719 | 724.3 | -16.5 | -2.2% | 1,442,200 |
| 2024/02/28 | 731.4 | 747.3 | 726.5 | 740.8 | +15 | +2.1% | 1,394,000 |
| 2024/02/27 | 729 | 737.4 | 717.1 | 725.8 | -18.2 | -2.4% | 1,417,000 |
| 2024/02/26 | 730 | 750.6 | 729.8 | 744 | +14 | +1.9% | 1,338,300 |
| 2024/02/22 | 723.9 | 739.9 | 721.3 | 730 | +11.6 | +1.6% | 1,309,200 |
| 2024/02/21 | 724 | 725.5 | 707.3 | 718.4 | -2.1 | -0.3% | 1,378,400 |
| 2024/02/20 | 729.7 | 729.7 | 712.5 | 720.5 | -9.5 | -1.3% | 1,628,300 |
| 2024/02/19 | 714 | 730 | 710 | 730 | +14.9 | +2.1% | 1,270,900 |
| 2024/02/16 | 712.1 | 723.6 | 707.3 | 715.1 | +10.3 | +1.5% | 1,259,800 |
| 2024/02/15 | 713.5 | 721.5 | 700.7 | 704.8 | -0.2 | ±0% | 1,406,900 |
| 2024/02/14 | 723 | 723.9 | 702 | 705 | -18.7 | -2.6% | 1,315,100 |
| 2024/02/13 | 705 | 730.6 | 705 | 723.7 | +25.6 | +3.7% | 2,277,800 |
| 2024/02/09 | 690 | 702.6 | 683.7 | 698.1 | +2.9 | +0.4% | 1,294,400 |
| 2024/02/08 | 705 | 706.5 | 686 | 695.2 | -15.7 | -2.2% | 1,694,300 |
| 2024/02/07 | 711.8 | 713.2 | 702.8 | 710.9 | -1.7 | -0.2% | 1,332,400 |
| 2024/02/06 | 735.3 | 736.3 | 712.6 | 712.6 | -27.9 | -3.8% | 1,741,600 |
| 2024/02/05 | 734.2 | 747.2 | 725.8 | 740.5 | +2.1 | +0.3% | 1,742,700 |
| 2024/02/02 | 724.1 | 751.9 | 719 | 738.4 | +18.1 | +2.5% | 1,999,100 |
| 2024/02/01 | 752.1 | 768.3 | 716.3 | 720.3 | -4.2 | -0.6% | 3,514,100 |
| 2024/01/31 | 729 | 738.2 | 715.1 | 724.5 | ±0 | ±0% | 1,436,700 |
| 2024/01/30 | 730.4 | 732 | 716.4 | 724.5 | +0.9 | +0.1% | 1,059,000 |
| 2024/01/29 | 710.8 | 727.3 | 710.8 | 723.6 | +14.3 | +2% | 980,000 |
| 2024/01/26 | 722.8 | 722.8 | 707.9 | 709.3 | -12.5 | -1.7% | 897,500 |
| 2024/01/25 | 707 | 721.8 | 706.2 | 721.8 | +13 | +1.8% | 1,048,100 |
| 2024/01/24 | 710 | 716 | 698.6 | 708.8 | -1.3 | -0.2% | 1,134,000 |
| 2024/01/23 | 717 | 722 | 707.5 | 710.1 | -5.3 | -0.7% | 1,045,900 |
| 2024/01/22 | 702 | 715.4 | 699.9 | 715.4 | +15.6 | +2.2% | 1,290,600 |
| 2024/01/19 | 705.9 | 705.9 | 691.5 | 699.8 | -6.2 | -0.9% | 1,741,100 |
| 2024/01/18 | 716 | 723.4 | 703.5 | 706 | -11 | -1.5% | 1,467,800 |
| 2024/01/17 | 736.6 | 745.6 | 717 | 717 | -29 | -3.9% | 1,994,300 |
| 2024/01/16 | 750.9 | 758.1 | 734.6 | 746 | -1.8 | -0.2% | 1,042,000 |
| 2024/01/15 | 728 | 747.9 | 726.5 | 747.8 | +17.8 | +2.4% | 1,387,800 |
251～
300
件表示中 / 3673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 | 78,900円 | +6.4% | -21.2% | 2.53% | 2.54倍 | 0.47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 | 82,600円 | -8.5% | -45.9% | 2.42% | 3.71倍 | 0.45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 | 108,600円 | +6.4% | -7.6% | 3.68% | 4.10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 | 69,900円 | -4.9% | -50.8% | 2.86% | 3.15倍 | 0.39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 |
| 静岡ガス | 110,400円 | +1.3% | -27.5% | 3.71% | 10.28倍 | 0.70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
