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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 770.1 | 770.1 | 757 | 765.6 | -7.3 | -0.9% | 694,000 |
| 2023/11/13 | 761 | 774.3 | 760.3 | 772.9 | +11.8 | +1.6% | 832,100 |
| 2023/11/10 | 748.2 | 767.1 | 747.4 | 761.1 | -2.1 | -0.3% | 1,267,200 |
| 2023/11/09 | 750.7 | 763.6 | 741.4 | 763.2 | +5.4 | +0.7% | 1,672,000 |
| 2023/11/08 | 813 | 815.5 | 750.7 | 757.8 | -46.9 | -5.8% | 2,259,000 |
| 2023/11/07 | 863.8 | 869.1 | 804.6 | 804.7 | -59.1 | -6.8% | 1,546,500 |
| 2023/11/06 | 849.3 | 869.3 | 845 | 863.8 | +37.5 | +4.5% | 1,970,900 |
| 2023/11/02 | 832 | 839.6 | 811.2 | 826.3 | +5.2 | +0.6% | 1,807,300 |
| 2023/11/01 | 776.7 | 831 | 773.1 | 821.1 | +74.4 | +10% | 3,901,900 |
| 2023/10/31 | 765.1 | 765.1 | 735.3 | 746.7 | -10.7 | -1.4% | 1,389,000 |
| 2023/10/30 | 759.3 | 770.5 | 753.8 | 757.4 | +1.8 | +0.2% | 2,212,300 |
| 2023/10/27 | 760.2 | 768.8 | 750.9 | 755.6 | -12.4 | -1.6% | 1,164,900 |
| 2023/10/26 | 765.8 | 770.1 | 752.6 | 768 | +3.5 | +0.5% | 644,500 |
| 2023/10/25 | 767 | 776.6 | 760.6 | 764.5 | +7.3 | +1% | 600,400 |
| 2023/10/24 | 768.4 | 772.3 | 740.9 | 757.2 | -11.7 | -1.5% | 833,700 |
| 2023/10/23 | 761.9 | 782.8 | 760 | 768.9 | +7 | +0.9% | 681,300 |
| 2023/10/20 | 765 | 774.6 | 756.2 | 761.9 | +0.4 | +0.1% | 789,400 |
| 2023/10/19 | 760 | 766 | 753 | 761.5 | -9.2 | -1.2% | 596,200 |
| 2023/10/18 | 780 | 781.2 | 750.3 | 770.7 | +1 | +0.1% | 747,700 |
| 2023/10/17 | 780.9 | 789.8 | 762.3 | 769.7 | +3.1 | +0.4% | 745,900 |
| 2023/10/16 | 763.9 | 781.4 | 761.7 | 766.6 | -7.8 | -1% | 601,300 |
| 2023/10/13 | 777 | 784 | 770 | 774.4 | -5.6 | -0.7% | 743,000 |
| 2023/10/12 | 787 | 797.2 | 778 | 780 | +4.1 | +0.5% | 935,400 |
| 2023/10/11 | 777 | 786.4 | 775.5 | 775.9 | +4.7 | +0.6% | 851,900 |
| 2023/10/10 | 767 | 773.6 | 754.2 | 771.2 | +15.4 | +2% | 1,153,000 |
| 2023/10/06 | 752.1 | 768 | 747.4 | 755.8 | +5.9 | +0.8% | 1,232,800 |
| 2023/10/05 | 731.2 | 751.8 | 729 | 749.9 | +33.7 | +4.7% | 1,359,500 |
| 2023/10/04 | 734.5 | 742.8 | 714.7 | 716.2 | -28.8 | -3.9% | 2,265,900 |
| 2023/10/03 | 770 | 770 | 742.4 | 745 | -46.5 | -5.9% | 2,702,600 |
| 2023/10/02 | 816 | 820 | 786.4 | 791.5 | -14.5 | -1.8% | 2,077,600 |
| 2023/09/29 | 836.5 | 836.7 | 802.5 | 806 | -34.5 | -4.1% | 1,527,200 |
| 2023/09/28 | 829.7 | 848.1 | 823 | 840.5 | +0.2 | ±0% | 670,600 |
| 2023/09/27 | 847.4 | 847.4 | 823 | 840.3 | -19.5 | -2.3% | 1,493,200 |
| 2023/09/26 | 856.7 | 874.5 | 847 | 859.8 | -7.2 | -0.8% | 959,700 |
| 2023/09/25 | 870 | 870 | 839.3 | 867 | -9.1 | -1% | 1,875,800 |
| 2023/09/22 | 892.9 | 893.2 | 865.4 | 876.1 | -20.9 | -2.3% | 875,700 |
| 2023/09/21 | 876.9 | 906.9 | 874 | 897 | +12.9 | +1.5% | 885,500 |
| 2023/09/20 | 928.1 | 929.2 | 878.8 | 884.1 | -39.1 | -4.2% | 1,340,700 |
| 2023/09/19 | 920 | 926.6 | 907 | 923.2 | +4.9 | +0.5% | 1,205,600 |
| 2023/09/15 | 885.8 | 925.4 | 885 | 918.3 | +36.4 | +4.1% | 2,214,000 |
| 2023/09/14 | 865 | 887.2 | 863.2 | 881.9 | +20.9 | +2.4% | 1,022,800 |
| 2023/09/13 | 853.1 | 861.6 | 848 | 861 | +11 | +1.3% | 787,100 |
| 2023/09/12 | 828.6 | 850 | 828.1 | 850 | +23.7 | +2.9% | 850,500 |
| 2023/09/11 | 835 | 845.7 | 824 | 826.3 | -5.8 | -0.7% | 829,200 |
| 2023/09/08 | 830.1 | 847.9 | 829 | 832.1 | -0.3 | ±0% | 750,900 |
| 2023/09/07 | 826 | 832.7 | 820.3 | 832.4 | +4 | +0.5% | 656,000 |
| 2023/09/06 | 838.2 | 839.5 | 823 | 828.4 | -11.5 | -1.4% | 790,900 |
| 2023/09/05 | 824.8 | 839.9 | 823.4 | 839.9 | +16 | +1.9% | 1,069,100 |
| 2023/09/04 | 845.3 | 845.3 | 819.6 | 823.9 | -20.4 | -2.4% | 1,480,500 |
| 2023/09/01 | 845.3 | 850.2 | 834.1 | 844.3 | -3.8 | -0.4% | 895,700 |
251～
300
件表示中 / 3585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 | 90,600円 | +5.8% | -44.4% | 1.93% | 4.21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 | 99,900円 | -8.5% | -63.9% | 1.00% | 6.65倍 | 0.54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 | 124,300円 | +6.4% | -7.6% | 3.22% | 4.69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 | 84,900円 | -5.4% | -57.6% | 2.36% | 4.19倍 | 0.48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 | 178,500円 | +2.7% | -17.1% | 2.69% | 12.77倍 | 1.07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
