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 |
---|---|---|---|---|---|---|---|
2011/03/17 | 1,829 | 2,018 | 1,821 | 1,990 | +81 | +4.2% | 903,400 |
2011/03/16 | 1,810 | 1,916 | 1,750 | 1,909 | +99 | +5.5% | 765,900 |
2011/03/15 | 1,980 | 1,985 | 1,680 | 1,810 | -194 | -9.7% | 826,700 |
2011/03/14 | 1,960 | 2,049 | 1,959 | 2,004 | -31 | -1.5% | 622,100 |
2011/03/11 | 2,051 | 2,060 | 2,031 | 2,035 | -16 | -0.8% | 588,300 |
2011/03/10 | 2,058 | 2,063 | 2,037 | 2,051 | -15 | -0.7% | 243,000 |
2011/03/09 | 2,047 | 2,079 | 2,047 | 2,066 | +15 | +0.7% | 233,900 |
2011/03/08 | 2,060 | 2,090 | 2,051 | 2,051 | -2 | -0.1% | 222,000 |
2011/03/07 | 2,042 | 2,057 | 2,027 | 2,053 | -3 | -0.1% | 214,400 |
2011/03/04 | 2,050 | 2,059 | 2,038 | 2,056 | +11 | +0.5% | 328,500 |
2011/03/03 | 2,040 | 2,059 | 2,035 | 2,045 | +5 | +0.2% | 262,800 |
2011/03/02 | 2,060 | 2,078 | 2,040 | 2,040 | -25 | -1.2% | 290,400 |
2011/03/01 | 2,061 | 2,093 | 2,058 | 2,065 | +5 | +0.2% | 285,800 |
2011/02/28 | 2,049 | 2,079 | 2,035 | 2,060 | +16 | +0.8% | 300,200 |
2011/02/25 | 2,017 | 2,044 | 2,010 | 2,044 | +6 | +0.3% | 218,300 |
2011/02/24 | 2,065 | 2,066 | 2,033 | 2,038 | -29 | -1.4% | 177,900 |
2011/02/23 | 2,084 | 2,094 | 2,065 | 2,067 | -17 | -0.8% | 233,900 |
2011/02/22 | 2,072 | 2,092 | 2,072 | 2,084 | +12 | +0.6% | 222,900 |
2011/02/21 | 2,061 | 2,090 | 2,053 | 2,072 | +3 | +0.1% | 200,100 |
2011/02/18 | 2,069 | 2,088 | 2,060 | 2,069 | +5 | +0.2% | 273,400 |
2011/02/17 | 2,028 | 2,071 | 2,017 | 2,064 | +38 | +1.9% | 483,900 |
2011/02/16 | 2,022 | 2,034 | 2,022 | 2,026 | -1 | ±0% | 121,200 |
2011/02/15 | 2,033 | 2,033 | 2,025 | 2,027 | ±0 | ±0% | 111,500 |
2011/02/14 | 2,028 | 2,035 | 2,023 | 2,027 | +5 | +0.2% | 142,300 |
2011/02/10 | 2,009 | 2,030 | 2,008 | 2,022 | +8 | +0.4% | 203,500 |
2011/02/09 | 2,002 | 2,015 | 2,002 | 2,014 | +13 | +0.6% | 227,300 |
2011/02/08 | 2,017 | 2,018 | 2,001 | 2,001 | -13 | -0.6% | 225,600 |
2011/02/07 | 2,017 | 2,017 | 2,005 | 2,014 | +10 | +0.5% | 147,500 |
2011/02/04 | 2,007 | 2,021 | 2,002 | 2,004 | +17 | +0.9% | 287,900 |
2011/02/03 | 2,000 | 2,001 | 1,982 | 1,987 | -14 | -0.7% | 409,900 |
2011/02/02 | 1,997 | 2,025 | 1,995 | 2,001 | +17 | +0.9% | 318,500 |
2011/02/01 | 1,995 | 2,000 | 1,974 | 1,984 | -16 | -0.8% | 308,300 |
2011/01/31 | 1,999 | 2,015 | 1,993 | 2,000 | -2 | -0.1% | 282,800 |
2011/01/28 | 2,021 | 2,024 | 2,002 | 2,002 | -24 | -1.2% | 229,500 |
2011/01/27 | 2,015 | 2,038 | 2,014 | 2,026 | +9 | +0.4% | 165,800 |
2011/01/26 | 2,039 | 2,045 | 2,017 | 2,017 | -28 | -1.4% | 187,500 |
2011/01/25 | 2,032 | 2,052 | 2,022 | 2,045 | +21 | +1% | 290,500 |
2011/01/24 | 2,027 | 2,029 | 2,011 | 2,024 | +5 | +0.2% | 190,900 |
2011/01/21 | 2,032 | 2,044 | 2,013 | 2,019 | -6 | -0.3% | 438,800 |
2011/01/20 | 2,010 | 2,027 | 2,001 | 2,025 | +19 | +0.9% | 450,800 |
2011/01/19 | 2,006 | 2,012 | 2,000 | 2,006 | -3 | -0.1% | 152,500 |
2011/01/18 | 1,996 | 2,017 | 1,996 | 2,009 | +16 | +0.8% | 280,600 |
2011/01/17 | 1,999 | 2,006 | 1,993 | 1,993 | -9 | -0.4% | 179,000 |
2011/01/14 | 2,014 | 2,015 | 1,997 | 2,002 | -11 | -0.5% | 235,600 |
2011/01/13 | 2,004 | 2,017 | 1,992 | 2,013 | +14 | +0.7% | 321,400 |
2011/01/12 | 2,002 | 2,010 | 1,995 | 1,999 | -2 | -0.1% | 282,500 |
2011/01/11 | 2,000 | 2,003 | 1,993 | 2,001 | -5 | -0.2% | 254,900 |
2011/01/07 | 2,005 | 2,009 | 1,996 | 2,006 | +12 | +0.6% | 379,100 |
2011/01/06 | 2,004 | 2,006 | 1,991 | 1,994 | -4 | -0.2% | 317,100 |
2011/01/05 | 1,999 | 2,005 | 1,993 | 1,998 | -7 | -0.3% | 234,500 |
3351~
3400
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