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 |
|---|---|---|---|---|---|---|---|
| 2025/08/29 | 1,160 | 1,181.5 | 1,140.5 | 1,166 | +2 | +0.2% | 7,303,000 |
| 2025/08/28 | 1,140.5 | 1,165 | 1,134.5 | 1,164 | +17 | +1.5% | 8,445,300 |
| 2025/08/27 | 1,112 | 1,150 | 1,105 | 1,147 | +42 | +3.8% | 9,765,500 |
| 2025/08/26 | 1,163.5 | 1,175.5 | 1,089 | 1,105 | -64 | -5.5% | 14,652,900 |
| 2025/08/25 | 1,231.5 | 1,243.5 | 1,163 | 1,169 | -41 | -3.4% | 11,047,800 |
| 2025/08/22 | 1,190 | 1,232 | 1,181 | 1,210 | +37 | +3.2% | 15,599,100 |
| 2025/08/21 | 1,160 | 1,174 | 1,140 | 1,173 | +14.5 | +1.3% | 7,385,300 |
| 2025/08/20 | 1,155 | 1,180 | 1,122.5 | 1,158.5 | -11.5 | -1% | 11,917,700 |
| 2025/08/19 | 1,145 | 1,175 | 1,135 | 1,170 | +30 | +2.6% | 11,886,400 |
| 2025/08/18 | 1,210 | 1,210 | 1,115 | 1,140 | -55 | -4.6% | 22,314,100 |
| 2025/08/15 | 1,156 | 1,210 | 1,153 | 1,195 | +54 | +4.7% | 14,689,200 |
| 2025/08/14 | 1,107 | 1,151 | 1,094.5 | 1,141 | +23.5 | +2.1% | 12,328,600 |
| 2025/08/13 | 1,068 | 1,119 | 1,061.5 | 1,117.5 | +67 | +6.4% | 15,175,600 |
| 2025/08/12 | 1,055.5 | 1,092 | 1,044 | 1,050.5 | +3 | +0.3% | 12,386,600 |
| 2025/08/08 | 1,029.5 | 1,068 | 1,027 | 1,047.5 | +25 | +2.4% | 12,532,300 |
| 2025/08/07 | 966 | 1,029.5 | 962.1 | 1,022.5 | +57.9 | +6% | 17,813,800 |
| 2025/08/06 | 980.7 | 1,005 | 955.1 | 964.6 | -12.5 | -1.3% | 15,901,500 |
| 2025/08/05 | 972 | 1,028 | 969.6 | 977.1 | +19.5 | +2% | 22,184,200 |
| 2025/08/04 | 928.2 | 998 | 925 | 957.6 | +19.5 | +2.1% | 20,977,000 |
| 2025/08/01 | 921.9 | 958 | 915.2 | 938.1 | +31.2 | +3.4% | 15,619,700 |
| 2025/07/31 | 901.5 | 924.4 | 893.8 | 906.9 | -0.6 | -0.1% | 11,674,500 |
| 2025/07/30 | 899.9 | 913.3 | 890.6 | 907.5 | +12.6 | +1.4% | 11,029,700 |
| 2025/07/29 | 888 | 896.5 | 874 | 894.9 | +3.5 | +0.4% | 5,675,600 |
| 2025/07/28 | 895 | 909.8 | 878 | 891.4 | +7.3 | +0.8% | 8,473,200 |
| 2025/07/25 | 881 | 896.3 | 853.8 | 884.1 | +4.6 | +0.5% | 9,869,400 |
| 2025/07/24 | 850 | 897.6 | 843 | 879.5 | +34 | +4% | 10,257,100 |
| 2025/07/23 | 824.6 | 856.5 | 823.5 | 845.5 | +19.9 | +2.4% | 8,195,600 |
| 2025/07/22 | 821.9 | 854.9 | 816.9 | 825.6 | +24.6 | +3.1% | 10,537,000 |
| 2025/07/18 | 777.7 | 805.9 | 769 | 801 | +22.2 | +2.9% | 6,216,400 |
| 2025/07/17 | 782.3 | 786.1 | 767 | 778.8 | -6 | -0.8% | 4,237,900 |
| 2025/07/16 | 793.5 | 794.6 | 776.2 | 784.8 | -5.3 | -0.7% | 3,362,800 |
| 2025/07/15 | 793.9 | 801.4 | 784.1 | 790.1 | -0.8 | -0.1% | 4,402,700 |
| 2025/07/14 | 767.9 | 793.4 | 765.3 | 790.9 | +20.9 | +2.7% | 4,285,600 |
| 2025/07/11 | 781.8 | 793.6 | 769.3 | 770 | -15.4 | -2% | 4,531,100 |
| 2025/07/10 | 809 | 810 | 782.2 | 785.4 | -23.4 | -2.9% | 4,828,100 |
| 2025/07/09 | 817.3 | 827.9 | 802 | 808.8 | -3.3 | -0.4% | 6,555,100 |
| 2025/07/08 | 774.9 | 828 | 760.3 | 812.1 | +32 | +4.1% | 10,758,900 |
| 2025/07/07 | 801 | 819 | 780.1 | 780.1 | -32.2 | -4% | 7,336,400 |
| 2025/07/04 | 773.7 | 825.3 | 769.6 | 812.3 | +41 | +5.3% | 13,417,700 |
| 2025/07/03 | 748.4 | 777 | 745 | 771.3 | +15.2 | +2% | 5,073,300 |
| 2025/07/02 | 780.8 | 783.9 | 755.2 | 756.1 | -22.1 | -2.8% | 7,454,300 |
| 2025/07/01 | 746.1 | 787.6 | 739.4 | 778.2 | +27.1 | +3.6% | 9,576,200 |
| 2025/06/30 | 752.5 | 764.9 | 747 | 751.1 | -0.4 | -0.1% | 3,739,500 |
| 2025/06/27 | 739.9 | 761 | 739.9 | 751.5 | +15.4 | +2.1% | 4,887,300 |
| 2025/06/26 | 707 | 736.1 | 707 | 736.1 | +29 | +4.1% | 4,004,500 |
| 2025/06/25 | 709.8 | 711.2 | 700.2 | 707.1 | +0.6 | +0.1% | 2,249,000 |
| 2025/06/24 | 711.2 | 718.1 | 702.4 | 706.5 | +13.5 | +1.9% | 2,824,800 |
| 2025/06/23 | 714.9 | 716.6 | 693 | 693 | -28.9 | -4% | 4,025,700 |
| 2025/06/20 | 728.1 | 728.1 | 714.4 | 721.9 | -5.1 | -0.7% | 4,538,200 |
| 2025/06/19 | 728.6 | 731.4 | 716.3 | 727 | -1.4 | -0.2% | 2,733,300 |
1～
50
件表示中 / 3773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 | 116,600円 | -4.3% | -37.5% | 2.57% | 9.74倍 | 0.70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 | 88,600円 | -8.5% | -33.9% | 2.37% | 4.90倍 | 0.45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 | 138,700円 | -6.0% | -42.1% | 3.60% | 6.96倍 | 0.65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 | 90,500円 | -9.1% | -50.7% | 2.21% | 6.30倍 | 0.50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 | 300,000円 | +11.7% | +9.5% | 1.87% | 17.46倍 | 1.61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
