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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/10 | 442 | 445 | 438 | 444 | ±0 | ±0% | 707,200 |
| 2022/11/09 | 444 | 448 | 440 | 444 | +4 | +0.9% | 869,400 |
| 2022/11/08 | 434 | 444 | 433 | 440 | ±0 | ±0% | 776,700 |
| 2022/11/07 | 442 | 444 | 439 | 440 | -3 | -0.7% | 563,200 |
| 2022/11/04 | 444 | 448 | 442 | 443 | -3 | -0.7% | 851,200 |
| 2022/11/02 | 452 | 452 | 445 | 446 | -6 | -1.3% | 1,094,700 |
| 2022/11/01 | 454 | 454 | 445 | 452 | -1 | -0.2% | 1,058,300 |
| 2022/10/31 | 446 | 456 | 446 | 453 | +9 | +2% | 1,064,400 |
| 2022/10/28 | 438 | 449 | 437 | 444 | +3 | +0.7% | 1,392,000 |
| 2022/10/27 | 435 | 452 | 432 | 441 | +7 | +1.6% | 2,020,100 |
| 2022/10/26 | 435 | 438 | 434 | 434 | ±0 | ±0% | 830,600 |
| 2022/10/25 | 433 | 438 | 433 | 434 | +1 | +0.2% | 741,500 |
| 2022/10/24 | 438 | 439 | 433 | 433 | -1 | -0.2% | 647,500 |
| 2022/10/21 | 430 | 437 | 428 | 434 | -1 | -0.2% | 809,200 |
| 2022/10/20 | 435 | 437 | 432 | 435 | ±0 | ±0% | 733,500 |
| 2022/10/19 | 429 | 439 | 426 | 435 | +10 | +2.4% | 1,057,400 |
| 2022/10/18 | 425 | 428 | 423 | 425 | +1 | +0.2% | 606,500 |
| 2022/10/17 | 420 | 427 | 416 | 424 | +3 | +0.7% | 1,052,700 |
| 2022/10/14 | 423 | 427 | 415 | 421 | +6 | +1.4% | 1,628,600 |
| 2022/10/13 | 421 | 422 | 410 | 415 | -11 | -2.6% | 1,546,600 |
| 2022/10/12 | 434 | 436 | 423 | 426 | -11 | -2.5% | 1,322,600 |
601～
650
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
