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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 451 | 457 | 449 | 453 | +1 | +0.2% | 545,300 |
| 2023/01/24 | 446 | 453 | 446 | 452 | +8 | +1.8% | 674,600 |
| 2023/01/23 | 445 | 447 | 443 | 444 | +4 | +0.9% | 715,000 |
| 2023/01/20 | 442 | 444 | 440 | 440 | -3 | -0.7% | 894,600 |
| 2023/01/19 | 446 | 449 | 443 | 443 | -4 | -0.9% | 306,700 |
| 2023/01/18 | 447 | 449 | 444 | 447 | ±0 | ±0% | 440,600 |
| 2023/01/17 | 448 | 448 | 442 | 447 | -2 | -0.4% | 361,000 |
| 2023/01/16 | 447 | 453 | 447 | 449 | +2 | +0.4% | 440,000 |
| 2023/01/13 | 445 | 450 | 445 | 447 | ±0 | ±0% | 437,000 |
| 2023/01/12 | 445 | 449 | 442 | 447 | +1 | +0.2% | 468,600 |
| 2023/01/11 | 446 | 455 | 446 | 446 | +1 | +0.2% | 427,400 |
| 2023/01/10 | 454 | 455 | 444 | 445 | -9 | -2% | 667,500 |
| 2023/01/06 | 454 | 457 | 447 | 454 | -1 | -0.2% | 538,000 |
| 2023/01/05 | 454 | 460 | 454 | 455 | +1 | +0.2% | 468,300 |
| 2023/01/04 | 466 | 469 | 454 | 454 | -12 | -2.6% | 730,300 |
| 2022/12/30 | 462 | 467 | 462 | 466 | +2 | +0.4% | 552,800 |
| 2022/12/29 | 453 | 464 | 453 | 464 | +7 | +1.5% | 705,000 |
| 2022/12/28 | 450 | 459 | 449 | 457 | +5 | +1.1% | 688,700 |
| 2022/12/27 | 450 | 453 | 446 | 452 | +4 | +0.9% | 493,400 |
| 2022/12/26 | 450 | 452 | 443 | 448 | ±0 | ±0% | 681,700 |
| 2022/12/23 | 447 | 458 | 446 | 448 | +4 | +0.9% | 1,318,100 |
| 2022/12/22 | 441 | 444 | 439 | 444 | +4 | +0.9% | 617,500 |
| 2022/12/21 | 439 | 442 | 436 | 440 | +1 | +0.2% | 643,400 |
| 2022/12/20 | 442 | 445 | 432 | 439 | -3 | -0.7% | 1,099,400 |
| 2022/12/19 | 439 | 444 | 439 | 442 | ±0 | ±0% | 468,400 |
| 2022/12/16 | 443 | 447 | 439 | 442 | -6 | -1.3% | 887,000 |
| 2022/12/15 | 444 | 449 | 441 | 448 | +4 | +0.9% | 472,600 |
| 2022/12/14 | 441 | 447 | 440 | 444 | +1 | +0.2% | 495,100 |
| 2022/12/13 | 445 | 445 | 440 | 443 | +2 | +0.5% | 500,700 |
| 2022/12/12 | 447 | 449 | 440 | 441 | -3 | -0.7% | 702,200 |
| 2022/12/09 | 438 | 447 | 438 | 444 | +6 | +1.4% | 719,200 |
| 2022/12/08 | 440 | 440 | 435 | 438 | -2 | -0.5% | 634,700 |
| 2022/12/07 | 438 | 445 | 438 | 440 | -2 | -0.5% | 550,500 |
| 2022/12/06 | 437 | 442 | 437 | 442 | +3 | +0.7% | 590,300 |
| 2022/12/05 | 444 | 444 | 436 | 439 | -6 | -1.3% | 742,700 |
| 2022/12/02 | 443 | 446 | 437 | 445 | -2 | -0.4% | 864,900 |
| 2022/12/01 | 453 | 454 | 446 | 447 | -7 | -1.5% | 776,400 |
| 2022/11/30 | 461 | 463 | 452 | 454 | -6 | -1.3% | 748,200 |
| 2022/11/29 | 467 | 469 | 459 | 460 | -9 | -1.9% | 671,500 |
| 2022/11/28 | 469 | 471 | 465 | 469 | -1 | -0.2% | 748,400 |
| 2022/11/25 | 465 | 476 | 465 | 470 | +9 | +2% | 1,138,200 |
| 2022/11/24 | 456 | 464 | 455 | 461 | +7 | +1.5% | 792,300 |
| 2022/11/22 | 449 | 460 | 448 | 454 | +8 | +1.8% | 967,900 |
| 2022/11/21 | 445 | 447 | 443 | 446 | +3 | +0.7% | 487,700 |
| 2022/11/18 | 444 | 446 | 440 | 443 | +1 | +0.2% | 369,500 |
| 2022/11/17 | 438 | 444 | 438 | 442 | +4 | +0.9% | 529,900 |
| 2022/11/16 | 435 | 439 | 432 | 438 | +3 | +0.7% | 521,000 |
| 2022/11/15 | 438 | 441 | 435 | 435 | -2 | -0.5% | 456,000 |
| 2022/11/14 | 441 | 443 | 437 | 437 | -8 | -1.8% | 961,500 |
| 2022/11/11 | 449 | 450 | 442 | 445 | +1 | +0.2% | 927,400 |
451～
500
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 | 85,300円 | -5.4% | -57.6% | 2.34% | 4.21倍 | 0.48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 |
| 四国電 | 124,500円 | +6.4% | -7.6% | 3.21% | 4.70倍 | 0.64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 | 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 |
| メタウォーター | 180,000円 | +2.7% | -17.1% | 2.67% | 12.88倍 | 1.08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 |
| 静岡ガス | 104,700円 | -5.0% | -46.6% | 3.82% | 11.55倍 | 0.67倍 |
|
静岡市地盤で工業用に強み。販売量国内４位。清水ＬＮＧ基地活用し周辺地域へ卸供給を拡大 |
市場注目の銘柄
チャート関連のコラム
