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 |
|---|---|---|---|---|---|---|---|
| 2021/06/08 | 500 | 515 | 499 | 512 | +11 | +2.2% | 602,900 |
| 2021/06/07 | 502 | 505 | 499 | 501 | -4 | -0.8% | 429,300 |
| 2021/06/04 | 510 | 511 | 503 | 505 | -2 | -0.4% | 537,800 |
| 2021/06/03 | 508 | 511 | 504 | 507 | -1 | -0.2% | 670,100 |
| 2021/06/02 | 507 | 509 | 502 | 508 | +7 | +1.4% | 724,400 |
| 2021/06/01 | 501 | 504 | 498 | 501 | +1 | +0.2% | 481,900 |
| 2021/05/31 | 501 | 506 | 496 | 500 | ±0 | ±0% | 521,200 |
| 2021/05/28 | 495 | 502 | 494 | 500 | +10 | +2% | 598,300 |
| 2021/05/27 | 501 | 505 | 490 | 490 | -11 | -2.2% | 1,128,600 |
| 2021/05/26 | 501 | 506 | 496 | 501 | -5 | -1% | 671,000 |
| 2021/05/25 | 515 | 515 | 505 | 506 | -10 | -1.9% | 808,200 |
| 2021/05/24 | 511 | 521 | 511 | 516 | +8 | +1.6% | 701,300 |
| 2021/05/21 | 510 | 513 | 506 | 508 | -2 | -0.4% | 719,900 |
| 2021/05/20 | 511 | 516 | 509 | 510 | -3 | -0.6% | 541,800 |
| 2021/05/19 | 513 | 520 | 511 | 513 | -4 | -0.8% | 650,800 |
| 2021/05/18 | 514 | 521 | 508 | 517 | ±0 | ±0% | 555,700 |
| 2021/05/17 | 515 | 523 | 512 | 517 | -3 | -0.6% | 584,500 |
| 2021/05/14 | 522 | 524 | 517 | 520 | +4 | +0.8% | 697,600 |
| 2021/05/13 | 517 | 526 | 515 | 516 | -11 | -2.1% | 1,293,800 |
| 2021/05/12 | 532 | 534 | 517 | 527 | -9 | -1.7% | 1,158,500 |
| 2021/05/11 | 536 | 550 | 535 | 536 | ±0 | ±0% | 1,158,100 |
| 2021/05/10 | 548 | 551 | 530 | 536 | -15 | -2.7% | 1,609,500 |
| 2021/05/07 | 538 | 554 | 535 | 551 | +17 | +3.2% | 1,716,300 |
| 2021/05/06 | 515 | 542 | 513 | 534 | +15 | +2.9% | 2,070,500 |
| 2021/04/30 | 500 | 529 | 500 | 519 | +37 | +7.7% | 2,809,400 |
| 2021/04/28 | 482 | 487 | 479 | 482 | +1 | +0.2% | 897,000 |
| 2021/04/27 | 467 | 489 | 466 | 481 | +25 | +5.5% | 2,232,500 |
| 2021/04/26 | 456 | 459 | 452 | 456 | ±0 | ±0% | 520,700 |
| 2021/04/23 | 449 | 458 | 447 | 456 | +3 | +0.7% | 535,700 |
| 2021/04/22 | 455 | 457 | 448 | 453 | +5 | +1.1% | 532,400 |
| 2021/04/21 | 452 | 453 | 443 | 448 | -9 | -2% | 899,100 |
| 2021/04/20 | 457 | 459 | 452 | 457 | -3 | -0.7% | 506,700 |
| 2021/04/19 | 464 | 464 | 459 | 460 | -2 | -0.4% | 431,100 |
| 2021/04/16 | 468 | 468 | 461 | 462 | -5 | -1.1% | 461,900 |
| 2021/04/15 | 459 | 470 | 459 | 467 | +8 | +1.7% | 692,600 |
| 2021/04/14 | 465 | 465 | 454 | 459 | -9 | -1.9% | 626,500 |
| 2021/04/13 | 476 | 479 | 466 | 468 | -5 | -1.1% | 533,800 |
| 2021/04/12 | 471 | 476 | 469 | 473 | +3 | +0.6% | 505,700 |
| 2021/04/09 | 467 | 470 | 464 | 470 | +4 | +0.9% | 527,600 |
| 2021/04/08 | 480 | 481 | 465 | 466 | -16 | -3.3% | 717,900 |
| 2021/04/07 | 480 | 485 | 479 | 482 | +4 | +0.8% | 558,300 |
| 2021/04/06 | 489 | 490 | 475 | 478 | -8 | -1.6% | 888,400 |
| 2021/04/05 | 482 | 489 | 477 | 486 | +1 | +0.2% | 624,400 |
| 2021/04/02 | 494 | 497 | 481 | 485 | -6 | -1.2% | 830,400 |
| 2021/04/01 | 502 | 506 | 491 | 491 | -14 | -2.8% | 746,200 |
| 2021/03/31 | 504 | 507 | 500 | 505 | -2 | -0.4% | 988,700 |
| 2021/03/30 | 513 | 518 | 504 | 507 | -11 | -2.1% | 1,185,900 |
| 2021/03/29 | 528 | 528 | 508 | 518 | -8 | -1.5% | 1,414,100 |
| 2021/03/26 | 535 | 535 | 523 | 526 | -4 | -0.8% | 870,500 |
| 2021/03/25 | 521 | 534 | 516 | 530 | +19 | +3.7% | 1,247,800 |
851～
900
件表示中 / 3587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 | 84,800円 | -5.4% | -57.6% | 2.36% | 4.19倍 | 0.47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 | 124,200円 | +6.4% | -7.6% | 3.22% | 4.69倍 | 0.63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 | 88,300円 | +5.8% | -44.4% | 1.98% | 4.10倍 | 0.53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 | 177,500円 | +2.7% | -17.1% | 2.70% | 12.70倍 | 1.07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 | 104,800円 | -5.0% | -46.6% | 3.82% | 11.56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
