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 |
---|---|---|---|---|---|---|---|
2012/03/23 | 1,551 | 1,582 | 1,550 | 1,570 | +9 | +0.6% | 321,400 |
2012/03/22 | 1,549 | 1,583 | 1,544 | 1,561 | +11 | +0.7% | 307,300 |
2012/03/21 | 1,567 | 1,570 | 1,536 | 1,550 | -10 | -0.6% | 515,900 |
2012/03/19 | 1,578 | 1,584 | 1,553 | 1,560 | -18 | -1.1% | 317,600 |
2012/03/16 | 1,566 | 1,586 | 1,564 | 1,578 | +14 | +0.9% | 431,500 |
2012/03/15 | 1,560 | 1,577 | 1,543 | 1,564 | +12 | +0.8% | 349,700 |
2012/03/14 | 1,571 | 1,580 | 1,551 | 1,552 | -4 | -0.3% | 318,100 |
2012/03/13 | 1,550 | 1,581 | 1,542 | 1,556 | +9 | +0.6% | 396,400 |
2012/03/12 | 1,573 | 1,576 | 1,539 | 1,547 | -19 | -1.2% | 229,500 |
2012/03/09 | 1,569 | 1,581 | 1,556 | 1,566 | -3 | -0.2% | 536,200 |
2012/03/08 | 1,581 | 1,587 | 1,565 | 1,569 | ±0 | ±0% | 275,400 |
2012/03/07 | 1,570 | 1,594 | 1,560 | 1,569 | -12 | -0.8% | 317,600 |
2012/03/06 | 1,563 | 1,595 | 1,562 | 1,581 | +10 | +0.6% | 341,500 |
2012/03/05 | 1,577 | 1,606 | 1,563 | 1,571 | -5 | -0.3% | 290,900 |
2012/03/02 | 1,556 | 1,594 | 1,555 | 1,576 | +43 | +2.8% | 409,200 |
2012/03/01 | 1,543 | 1,557 | 1,524 | 1,533 | +20 | +1.3% | 503,200 |
2012/02/29 | 1,558 | 1,559 | 1,510 | 1,513 | -16 | -1% | 644,800 |
2012/02/28 | 1,539 | 1,561 | 1,516 | 1,529 | -8 | -0.5% | 714,200 |
2012/02/27 | 1,562 | 1,570 | 1,507 | 1,537 | -57 | -3.6% | 798,200 |
2012/02/24 | 1,609 | 1,631 | 1,589 | 1,594 | -16 | -1% | 403,200 |
2012/02/23 | 1,620 | 1,623 | 1,595 | 1,610 | -4 | -0.2% | 326,600 |
2012/02/22 | 1,611 | 1,639 | 1,606 | 1,614 | +17 | +1.1% | 462,000 |
2012/02/21 | 1,614 | 1,621 | 1,581 | 1,597 | -21 | -1.3% | 266,300 |
2012/02/20 | 1,600 | 1,628 | 1,598 | 1,618 | +28 | +1.8% | 292,500 |
2012/02/17 | 1,608 | 1,627 | 1,582 | 1,590 | -18 | -1.1% | 551,700 |
2012/02/16 | 1,605 | 1,619 | 1,595 | 1,608 | +3 | +0.2% | 442,500 |
2012/02/15 | 1,575 | 1,612 | 1,566 | 1,605 | +24 | +1.5% | 456,200 |
2012/02/14 | 1,530 | 1,582 | 1,528 | 1,581 | +45 | +2.9% | 380,400 |
2012/02/13 | 1,560 | 1,579 | 1,535 | 1,536 | -33 | -2.1% | 330,200 |
2012/02/10 | 1,540 | 1,571 | 1,524 | 1,569 | +26 | +1.7% | 477,900 |
2012/02/09 | 1,500 | 1,550 | 1,496 | 1,543 | +43 | +2.9% | 469,000 |
2012/02/08 | 1,499 | 1,507 | 1,485 | 1,500 | -1 | -0.1% | 360,700 |
2012/02/07 | 1,435 | 1,504 | 1,435 | 1,501 | +70 | +4.9% | 524,100 |
2012/02/06 | 1,425 | 1,444 | 1,410 | 1,431 | +17 | +1.2% | 384,400 |
2012/02/03 | 1,410 | 1,439 | 1,402 | 1,414 | -6 | -0.4% | 472,600 |
2012/02/02 | 1,416 | 1,449 | 1,397 | 1,420 | +4 | +0.3% | 381,000 |
2012/02/01 | 1,471 | 1,471 | 1,412 | 1,416 | -63 | -4.3% | 418,400 |
2012/01/31 | 1,489 | 1,489 | 1,461 | 1,479 | -14 | -0.9% | 456,300 |
2012/01/30 | 1,499 | 1,509 | 1,480 | 1,493 | -16 | -1.1% | 259,900 |
2012/01/27 | 1,500 | 1,515 | 1,488 | 1,509 | +8 | +0.5% | 279,800 |
2012/01/26 | 1,481 | 1,518 | 1,480 | 1,501 | +21 | +1.4% | 303,600 |
2012/01/25 | 1,465 | 1,490 | 1,459 | 1,480 | +14 | +1% | 338,900 |
2012/01/24 | 1,493 | 1,493 | 1,461 | 1,466 | -27 | -1.8% | 323,200 |
2012/01/23 | 1,485 | 1,500 | 1,468 | 1,493 | +9 | +0.6% | 241,800 |
2012/01/20 | 1,495 | 1,505 | 1,468 | 1,484 | +14 | +1% | 324,400 |
2012/01/19 | 1,489 | 1,500 | 1,464 | 1,470 | -18 | -1.2% | 235,200 |
2012/01/18 | 1,474 | 1,518 | 1,465 | 1,488 | +17 | +1.2% | 386,200 |
2012/01/17 | 1,451 | 1,473 | 1,451 | 1,471 | +22 | +1.5% | 302,400 |
2012/01/16 | 1,468 | 1,468 | 1,434 | 1,449 | -22 | -1.5% | 245,900 |
2012/01/13 | 1,471 | 1,480 | 1,452 | 1,471 | +1 | +0.1% | 244,300 |
3101~
3150
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