北海道電力の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/02/19 | 1,260.5 | 1,281 | 1,230 | 1,248.5 | +7.5 | +0.6% | 5,092,000 |
| 2026/02/18 | 1,180 | 1,241 | 1,173 | 1,241 | +55.5 | +4.7% | 6,046,200 |
| 2026/02/17 | 1,168 | 1,217.5 | 1,163.5 | 1,185.5 | +30.5 | +2.6% | 6,313,400 |
| 2026/02/16 | 1,120 | 1,175 | 1,114 | 1,155 | +65 | +6% | 8,747,600 |
| 2026/02/13 | 1,068 | 1,110 | 1,047 | 1,090 | -1.5 | -0.1% | 10,196,200 |
| 2026/02/12 | 1,092.5 | 1,104.5 | 1,088.5 | 1,091.5 | +2 | +0.2% | 5,135,500 |
| 2026/02/10 | 1,094.5 | 1,095 | 1,064 | 1,089.5 | +7.5 | +0.7% | 4,830,600 |
| 2026/02/09 | 1,134 | 1,134 | 1,073 | 1,082 | -33 | -3% | 6,057,400 |
| 2026/02/06 | 1,070 | 1,118 | 1,056.5 | 1,115 | +41.5 | +3.9% | 3,974,500 |
| 2026/02/05 | 1,052 | 1,079 | 1,047.5 | 1,073.5 | +26.5 | +2.5% | 3,120,200 |
| 2026/02/04 | 1,019.5 | 1,051.5 | 1,016.5 | 1,047 | +37 | +3.7% | 3,584,200 |
| 2026/02/03 | 999.9 | 1,010.5 | 994.6 | 1,010 | +9 | +0.9% | 3,937,500 |
| 2026/02/02 | 1,049.5 | 1,049.5 | 999 | 1,001 | -48 | -4.6% | 7,138,100 |
| 2026/01/30 | 1,036 | 1,067.5 | 1,033 | 1,049 | +15.5 | +1.5% | 4,145,900 |
| 2026/01/29 | 1,027 | 1,040 | 1,014 | 1,033.5 | -4.5 | -0.4% | 3,363,500 |
| 2026/01/28 | 1,064 | 1,065.5 | 1,037 | 1,038 | -20 | -1.9% | 3,055,700 |
| 2026/01/27 | 1,086.5 | 1,088 | 1,057.5 | 1,058 | -30 | -2.8% | 2,829,700 |
| 2026/01/26 | 1,102 | 1,107.5 | 1,085 | 1,088 | -21 | -1.9% | 2,920,400 |
| 2026/01/23 | 1,144 | 1,145.5 | 1,107 | 1,109 | -41.5 | -3.6% | 3,834,200 |
| 2026/01/22 | 1,160 | 1,161 | 1,142 | 1,150.5 | -4.5 | -0.4% | 2,389,800 |
| 2026/01/21 | 1,129 | 1,155 | 1,125 | 1,155 | +5.5 | +0.5% | 2,819,300 |
| 2026/01/20 | 1,175.5 | 1,176.5 | 1,132.5 | 1,149.5 | -28.5 | -2.4% | 2,879,800 |
| 2026/01/19 | 1,163 | 1,188 | 1,160 | 1,178 | +14.5 | +1.2% | 2,440,600 |
| 2026/01/16 | 1,173 | 1,174 | 1,147.5 | 1,163.5 | -1 | -0.1% | 2,357,300 |
| 2026/01/15 | 1,157 | 1,173.5 | 1,144 | 1,164.5 | +6 | +0.5% | 2,619,200 |
| 2026/01/14 | 1,143 | 1,161.5 | 1,139 | 1,158.5 | +17 | +1.5% | 3,555,100 |
| 2026/01/13 | 1,129.5 | 1,141.5 | 1,117.5 | 1,141.5 | +32.5 | +2.9% | 3,828,200 |
| 2026/01/09 | 1,131.5 | 1,139.5 | 1,104.5 | 1,109 | -20.5 | -1.8% | 3,114,400 |
| 2026/01/08 | 1,085 | 1,137.5 | 1,083.5 | 1,129.5 | +40 | +3.7% | 4,664,800 |
| 2026/01/07 | 1,092 | 1,094 | 1,073.5 | 1,089.5 | -10.5 | -1% | 3,533,200 |
| 2026/01/06 | 1,098 | 1,121.5 | 1,089 | 1,100 | ±0 | ±0% | 4,474,700 |
| 2026/01/05 | 1,065 | 1,113.5 | 1,064 | 1,100 | +49 | +4.7% | 5,433,500 |
| 2025/12/30 | 1,062.5 | 1,072 | 1,051 | 1,051 | -15.5 | -1.5% | 2,643,300 |
| 2025/12/29 | 1,059.5 | 1,076.5 | 1,055.5 | 1,066.5 | +6.5 | +0.6% | 2,163,800 |
| 2025/12/26 | 1,074 | 1,076.5 | 1,055 | 1,060 | -16 | -1.5% | 2,912,300 |
| 2025/12/25 | 1,068 | 1,089.5 | 1,066 | 1,076 | +10.5 | +1% | 4,000,500 |
| 2025/12/24 | 1,061 | 1,072.5 | 1,055.5 | 1,065.5 | +5.5 | +0.5% | 2,719,400 |
| 2025/12/23 | 1,051 | 1,063 | 1,047 | 1,060 | +15 | +1.4% | 2,498,900 |
| 2025/12/22 | 1,047.5 | 1,048.5 | 1,033.5 | 1,045 | +4.5 | +0.4% | 2,420,600 |
| 2025/12/19 | 1,027.5 | 1,041 | 1,025 | 1,040.5 | +3.5 | +0.3% | 3,482,500 |
| 2025/12/18 | 1,023 | 1,041 | 1,020 | 1,037 | +15.5 | +1.5% | 3,046,400 |
| 2025/12/17 | 1,022 | 1,028.5 | 1,006.5 | 1,021.5 | -12 | -1.2% | 4,117,900 |
| 2025/12/16 | 1,069 | 1,069.5 | 1,029 | 1,033.5 | -26 | -2.5% | 3,815,700 |
| 2025/12/15 | 1,058.5 | 1,080.5 | 1,045.5 | 1,059.5 | +10 | +1% | 5,184,800 |
| 2025/12/12 | 1,055.5 | 1,056 | 1,028 | 1,049.5 | +24 | +2.3% | 6,613,900 |
| 2025/12/11 | 1,065 | 1,077.5 | 1,015 | 1,025.5 | -38.5 | -3.6% | 8,008,700 |
| 2025/12/10 | 1,022.5 | 1,080 | 1,019 | 1,064 | +53 | +5.2% | 12,503,100 |
| 2025/12/09 | 1,032.5 | 1,040.5 | 1,008.5 | 1,011 | -22 | -2.1% | 4,601,000 |
| 2025/12/08 | 1,039 | 1,043 | 1,017 | 1,033 | -6 | -0.6% | 4,340,600 |
| 2025/12/05 | 1,056 | 1,073.5 | 1,039 | 1,039 | -24 | -2.3% | 4,489,200 |
1～
50
件表示中 / 3887件
類似銘柄と比較する
現在ご覧いただいている「北海電」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 |
|---|---|---|---|---|---|---|---|---|
| 北海電 | 116,350円 | -3.9% | -32.9% | 2.58% | 8.98倍 | 0.54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 |
| 中国電 | 106,000円 | -8.5% | -22.2% | 2.55% | 4.70倍 | 0.51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 | 174,150円 | -9.6% | -25.8% | 2.87% | 6.83倍 | 0.75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 |
| 北陸電 | 105,600円 | -9.1% | -28.9% | 2.13% | 4.59倍 | 0.51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 |
| メタウォーター | 400,000円 | +17.3% | +28.6% | 1.75% | 19.62倍 | 2.22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
