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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 840.3 | 848.4 | 818.3 | 832.4 | -8.9 | -1.1% | 5,401,900 |
| 2025/03/17 | 815 | 847.6 | 802 | 841.3 | +41.3 | +5.2% | 6,528,000 |
| 2025/03/14 | 783.7 | 804.8 | 777.7 | 800 | +17.2 | +2.2% | 4,191,600 |
| 2025/03/13 | 771 | 790 | 768.4 | 782.8 | +8 | +1% | 3,137,300 |
| 2025/03/12 | 767.7 | 782 | 762.4 | 774.8 | +6.8 | +0.9% | 2,800,600 |
| 2025/03/11 | 768 | 784 | 747 | 768 | -1 | -0.1% | 4,471,100 |
| 2025/03/10 | 761 | 769.3 | 751 | 769 | +23.2 | +3.1% | 3,906,800 |
| 2025/03/07 | 731.4 | 756 | 729.5 | 745.8 | +9.7 | +1.3% | 3,493,100 |
| 2025/03/06 | 744.2 | 746.9 | 732.2 | 736.1 | -6.4 | -0.9% | 2,310,100 |
| 2025/03/05 | 734.5 | 749.2 | 729.7 | 742.5 | +5.6 | +0.8% | 3,103,300 |
| 2025/03/04 | 747 | 753.1 | 732.9 | 736.9 | -13.4 | -1.8% | 3,140,900 |
| 2025/03/03 | 739 | 753.4 | 736.2 | 750.3 | +18 | +2.5% | 3,502,700 |
| 2025/02/28 | 722 | 741 | 721.1 | 732.3 | +4.6 | +0.6% | 4,406,600 |
| 2025/02/27 | 745 | 750.5 | 726.3 | 727.7 | -28 | -3.7% | 3,560,500 |
| 2025/02/26 | 727 | 758 | 722.3 | 755.7 | +26 | +3.6% | 3,933,800 |
| 2025/02/25 | 728.3 | 741.4 | 721.1 | 729.7 | -1 | -0.1% | 2,951,000 |
| 2025/02/21 | 719.5 | 741.3 | 715.1 | 730.7 | +10.8 | +1.5% | 4,123,400 |
| 2025/02/20 | 719.1 | 728.5 | 713.5 | 719.9 | +2.4 | +0.3% | 2,720,500 |
| 2025/02/19 | 735 | 747.7 | 715.2 | 717.5 | -10.4 | -1.4% | 3,380,500 |
| 2025/02/18 | 726.5 | 730.4 | 716.6 | 727.9 | +1.4 | +0.2% | 2,132,000 |
| 2025/02/17 | 719.2 | 741.1 | 718.1 | 726.5 | +6.9 | +1% | 3,358,900 |
| 2025/02/14 | 730 | 735 | 712 | 719.6 | -14.3 | -1.9% | 4,196,300 |
| 2025/02/13 | 729.4 | 737.4 | 725.7 | 733.9 | +4.5 | +0.6% | 2,034,100 |
| 2025/02/12 | 746 | 746.1 | 720.6 | 729.4 | -18.5 | -2.5% | 3,907,000 |
| 2025/02/10 | 751.1 | 754.9 | 747 | 747.9 | -1 | -0.1% | 1,977,400 |
| 2025/02/07 | 765 | 765 | 745.1 | 748.9 | -24.6 | -3.2% | 4,030,500 |
| 2025/02/06 | 733.5 | 776.4 | 733.4 | 773.5 | +42.3 | +5.8% | 5,580,100 |
| 2025/02/05 | 728 | 738.2 | 719 | 731.2 | +1.6 | +0.2% | 3,677,400 |
| 2025/02/04 | 747.6 | 747.9 | 720.3 | 729.6 | -10.4 | -1.4% | 6,541,400 |
| 2025/02/03 | 795.8 | 797 | 731.8 | 740 | -53.5 | -6.7% | 9,905,000 |
| 2025/01/31 | 798 | 798 | 782 | 793.5 | +4.4 | +0.6% | 3,457,700 |
| 2025/01/30 | 785 | 790.7 | 778.1 | 789.1 | +2 | +0.3% | 2,234,000 |
| 2025/01/29 | 782.5 | 790.4 | 773.4 | 787.1 | +8.5 | +1.1% | 3,023,000 |
| 2025/01/28 | 788.3 | 793.5 | 775.3 | 778.6 | -15 | -1.9% | 4,678,700 |
| 2025/01/27 | 803.3 | 807 | 786.9 | 793.6 | -0.1 | ±0% | 3,606,300 |
| 2025/01/24 | 778 | 806.3 | 776.6 | 793.7 | +17.4 | +2.2% | 4,684,500 |
| 2025/01/23 | 805 | 808.8 | 776.3 | 776.3 | -28.7 | -3.6% | 6,045,600 |
| 2025/01/22 | 802.4 | 818.7 | 793.5 | 805 | +17.6 | +2.2% | 3,995,000 |
| 2025/01/21 | 808 | 813.7 | 781.1 | 787.4 | -0.5 | -0.1% | 3,323,400 |
| 2025/01/20 | 780.1 | 790.5 | 773.1 | 787.9 | +11.8 | +1.5% | 2,358,800 |
| 2025/01/17 | 758.9 | 781 | 754.5 | 776.1 | +15.5 | +2% | 3,317,800 |
| 2025/01/16 | 767.7 | 771.1 | 755 | 760.6 | -5.3 | -0.7% | 2,797,200 |
| 2025/01/15 | 762 | 767.6 | 754.3 | 765.9 | +4.9 | +0.6% | 2,956,100 |
| 2025/01/14 | 783 | 788.7 | 758.3 | 761 | -27.8 | -3.5% | 4,332,900 |
| 2025/01/10 | 801.2 | 801.8 | 785.2 | 788.8 | -11.3 | -1.4% | 3,356,000 |
| 2025/01/09 | 812.4 | 813.2 | 797.5 | 800.1 | -11 | -1.4% | 2,932,000 |
| 2025/01/08 | 810.1 | 825.9 | 807 | 811.1 | -2.5 | -0.3% | 3,190,100 |
| 2025/01/07 | 828 | 828.1 | 808.3 | 813.6 | -14.3 | -1.7% | 3,324,300 |
| 2025/01/06 | 848.8 | 848.8 | 823 | 827.9 | -6.1 | -0.7% | 3,339,900 |
| 2024/12/30 | 849.8 | 857.1 | 830.5 | 834 | -9 | -1.1% | 3,045,900 |
51～
100
件表示中 / 3711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 | 70,100円 | -0.5% | -37.5% | 4.28% | 5.86倍 | 0.42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 | 70,300円 | -8.5% | -33.9% | 2.99% | 3.89倍 | 0.36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 | 116,700円 | -6.0% | -42.1% | 4.28% | 5.85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 | 69,800円 | -9.1% | -50.7% | 2.87% | 4.86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 | 213,900円 | +11.7% | +9.5% | 2.62% | 12.45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
