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 |
---|---|---|---|---|---|---|---|
2012/06/06 | 1,128 | 1,137 | 1,094 | 1,111 | -16 | -1.4% | 519,900 |
2012/06/05 | 1,127 | 1,152 | 1,114 | 1,127 | +3 | +0.3% | 840,200 |
2012/06/04 | 1,129 | 1,145 | 1,096 | 1,124 | -27 | -2.3% | 551,400 |
2012/06/01 | 1,202 | 1,208 | 1,136 | 1,151 | -67 | -5.5% | 609,100 |
2012/05/31 | 1,184 | 1,239 | 1,180 | 1,218 | +35 | +3% | 770,100 |
2012/05/30 | 1,155 | 1,189 | 1,149 | 1,183 | +12 | +1% | 395,700 |
2012/05/29 | 1,195 | 1,196 | 1,154 | 1,171 | -32 | -2.7% | 378,200 |
2012/05/28 | 1,197 | 1,213 | 1,191 | 1,203 | +2 | +0.2% | 287,400 |
2012/05/25 | 1,205 | 1,228 | 1,186 | 1,201 | +2 | +0.2% | 313,700 |
2012/05/24 | 1,182 | 1,210 | 1,178 | 1,199 | +7 | +0.6% | 250,600 |
2012/05/23 | 1,197 | 1,226 | 1,167 | 1,192 | -9 | -0.7% | 571,300 |
2012/05/22 | 1,215 | 1,244 | 1,196 | 1,201 | -9 | -0.7% | 538,800 |
2012/05/21 | 1,200 | 1,222 | 1,195 | 1,210 | +9 | +0.7% | 445,900 |
2012/05/18 | 1,230 | 1,233 | 1,196 | 1,201 | -43 | -3.5% | 609,400 |
2012/05/17 | 1,231 | 1,245 | 1,210 | 1,244 | +13 | +1.1% | 488,500 |
2012/05/16 | 1,252 | 1,265 | 1,209 | 1,231 | -20 | -1.6% | 503,400 |
2012/05/15 | 1,288 | 1,325 | 1,249 | 1,251 | -51 | -3.9% | 372,800 |
2012/05/14 | 1,277 | 1,320 | 1,261 | 1,302 | +16 | +1.2% | 482,300 |
2012/05/11 | 1,323 | 1,330 | 1,282 | 1,286 | -47 | -3.5% | 373,100 |
2012/05/10 | 1,285 | 1,358 | 1,284 | 1,333 | +56 | +4.4% | 662,500 |
2012/05/09 | 1,297 | 1,304 | 1,275 | 1,277 | -25 | -1.9% | 469,700 |
2012/05/08 | 1,319 | 1,350 | 1,291 | 1,302 | -16 | -1.2% | 456,900 |
2012/05/07 | 1,305 | 1,327 | 1,284 | 1,318 | -26 | -1.9% | 440,600 |
2012/05/02 | 1,349 | 1,358 | 1,328 | 1,344 | -5 | -0.4% | 384,300 |
2012/05/01 | 1,350 | 1,367 | 1,335 | 1,349 | -18 | -1.3% | 486,500 |
2012/04/27 | 1,372 | 1,406 | 1,357 | 1,367 | -8 | -0.6% | 417,300 |
2012/04/26 | 1,434 | 1,448 | 1,372 | 1,375 | -29 | -2.1% | 592,400 |
2012/04/25 | 1,412 | 1,412 | 1,393 | 1,404 | -6 | -0.4% | 276,300 |
2012/04/24 | 1,392 | 1,415 | 1,367 | 1,410 | +18 | +1.3% | 716,400 |
2012/04/23 | 1,416 | 1,427 | 1,388 | 1,392 | -23 | -1.6% | 504,200 |
2012/04/20 | 1,451 | 1,468 | 1,415 | 1,415 | -35 | -2.4% | 528,200 |
2012/04/19 | 1,458 | 1,472 | 1,444 | 1,450 | -15 | -1% | 355,700 |
2012/04/18 | 1,485 | 1,500 | 1,457 | 1,465 | -30 | -2% | 435,800 |
2012/04/17 | 1,473 | 1,498 | 1,451 | 1,495 | +22 | +1.5% | 386,600 |
2012/04/16 | 1,466 | 1,504 | 1,464 | 1,473 | +3 | +0.2% | 307,500 |
2012/04/13 | 1,458 | 1,472 | 1,448 | 1,470 | +12 | +0.8% | 309,800 |
2012/04/12 | 1,482 | 1,502 | 1,451 | 1,458 | -25 | -1.7% | 367,200 |
2012/04/11 | 1,502 | 1,516 | 1,470 | 1,483 | -31 | -2% | 410,300 |
2012/04/10 | 1,493 | 1,518 | 1,463 | 1,514 | +22 | +1.5% | 399,400 |
2012/04/09 | 1,511 | 1,537 | 1,490 | 1,492 | -31 | -2% | 294,200 |
2012/04/06 | 1,513 | 1,551 | 1,509 | 1,523 | -4 | -0.3% | 402,700 |
2012/04/05 | 1,509 | 1,547 | 1,504 | 1,527 | +19 | +1.3% | 285,600 |
2012/04/04 | 1,547 | 1,565 | 1,505 | 1,508 | -43 | -2.8% | 389,400 |
2012/04/03 | 1,500 | 1,563 | 1,496 | 1,551 | +60 | +4% | 660,400 |
2012/04/02 | 1,506 | 1,509 | 1,478 | 1,491 | -5 | -0.3% | 473,100 |
2012/03/30 | 1,524 | 1,532 | 1,491 | 1,496 | -20 | -1.3% | 610,400 |
2012/03/29 | 1,515 | 1,525 | 1,492 | 1,516 | -7 | -0.5% | 377,600 |
2012/03/28 | 1,554 | 1,556 | 1,514 | 1,523 | -62 | -3.9% | 450,500 |
2012/03/27 | 1,540 | 1,586 | 1,538 | 1,585 | +58 | +3.8% | 482,700 |
2012/03/26 | 1,568 | 1,577 | 1,527 | 1,527 | -43 | -2.7% | 390,600 |
3051~
3100
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