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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 480 | 484 | 479 | 481 | ±0 | ±0% | 370,700 |
| 2023/03/07 | 478 | 484 | 477 | 481 | +4 | +0.8% | 536,700 |
| 2023/03/06 | 474 | 484 | 472 | 477 | +8 | +1.7% | 624,900 |
| 2023/03/03 | 465 | 471 | 461 | 469 | +3 | +0.6% | 719,600 |
| 2023/03/02 | 473 | 475 | 465 | 466 | -6 | -1.3% | 590,900 |
| 2023/03/01 | 470 | 477 | 469 | 472 | ±0 | ±0% | 614,200 |
| 2023/02/28 | 474 | 475 | 470 | 472 | -7 | -1.5% | 659,600 |
| 2023/02/27 | 483 | 484 | 475 | 479 | -8 | -1.6% | 489,100 |
| 2023/02/24 | 487 | 489 | 485 | 487 | +1 | +0.2% | 482,600 |
| 2023/02/22 | 491 | 492 | 485 | 486 | -5 | -1% | 735,600 |
| 2023/02/21 | 486 | 492 | 484 | 491 | +6 | +1.2% | 720,700 |
| 2023/02/20 | 477 | 488 | 476 | 485 | +10 | +2.1% | 725,700 |
| 2023/02/17 | 476 | 480 | 473 | 475 | -1 | -0.2% | 306,100 |
| 2023/02/16 | 471 | 478 | 470 | 476 | +5 | +1.1% | 433,800 |
| 2023/02/15 | 471 | 473 | 468 | 471 | -3 | -0.6% | 355,300 |
| 2023/02/14 | 475 | 476 | 472 | 474 | +1 | +0.2% | 200,300 |
| 2023/02/13 | 477 | 477 | 472 | 473 | -1 | -0.2% | 330,200 |
| 2023/02/10 | 472 | 476 | 471 | 474 | +2 | +0.4% | 401,500 |
| 2023/02/09 | 474 | 476 | 472 | 472 | -5 | -1% | 352,800 |
| 2023/02/08 | 481 | 481 | 475 | 477 | +1 | +0.2% | 440,200 |
| 2023/02/07 | 479 | 485 | 476 | 476 | +1 | +0.2% | 628,400 |
| 2023/02/06 | 469 | 475 | 469 | 475 | +12 | +2.6% | 812,700 |
| 2023/02/03 | 475 | 476 | 462 | 463 | -14 | -2.9% | 698,100 |
| 2023/02/02 | 477 | 486 | 476 | 477 | +4 | +0.8% | 866,500 |
| 2023/02/01 | 484 | 488 | 472 | 473 | -7 | -1.5% | 1,086,500 |
| 2023/01/31 | 469 | 485 | 467 | 480 | +13 | +2.8% | 1,615,200 |
| 2023/01/30 | 467 | 469 | 461 | 467 | -1 | -0.2% | 804,800 |
| 2023/01/27 | 460 | 470 | 460 | 468 | +13 | +2.9% | 1,679,900 |
| 2023/01/26 | 460 | 462 | 453 | 455 | +2 | +0.4% | 693,900 |
| 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 |
551～
600
件表示中 / 3715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 | 69,000円 | -0.5% | -37.5% | 4.35% | 5.76倍 | 0.41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 | 69,400円 | -8.5% | -33.9% | 3.03% | 3.84倍 | 0.35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 | 117,000円 | -6.0% | -42.1% | 4.27% | 5.87倍 | 0.55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 | 68,400円 | -9.1% | -50.7% | 2.92% | 4.77倍 | 0.38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 | 213,800円 | +11.7% | +9.5% | 2.62% | 12.44倍 | 1.15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
