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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/27 | 822.6 | 845 | 816.8 | 843 | +25.6 | +3.1% | 4,301,800 |
| 2024/12/26 | 807.5 | 819.4 | 805 | 817.4 | +7.6 | +0.9% | 3,095,200 |
| 2024/12/25 | 821 | 823.5 | 806.2 | 809.8 | -10.7 | -1.3% | 2,802,300 |
| 2024/12/24 | 820 | 830.9 | 814 | 820.5 | +7.5 | +0.9% | 3,570,700 |
| 2024/12/23 | 794.6 | 813.2 | 790.3 | 813 | +22.8 | +2.9% | 4,020,100 |
| 2024/12/20 | 814 | 825.4 | 789 | 790.2 | -20.7 | -2.6% | 4,927,000 |
| 2024/12/19 | 826.8 | 835.8 | 809.3 | 810.9 | -20.8 | -2.5% | 4,873,200 |
| 2024/12/18 | 818.8 | 864.5 | 817 | 831.7 | +52.1 | +6.7% | 10,368,200 |
| 2024/12/17 | 791 | 793.3 | 779.6 | 779.6 | -10.8 | -1.4% | 3,867,400 |
| 2024/12/16 | 807.2 | 811.9 | 787.2 | 790.4 | -16.6 | -2.1% | 4,661,300 |
| 2024/12/13 | 816.7 | 826.2 | 802.7 | 807 | -3 | -0.4% | 3,029,200 |
| 2024/12/12 | 813.3 | 825 | 806.7 | 810 | +5.2 | +0.6% | 3,950,600 |
| 2024/12/11 | 814.6 | 821.8 | 802.4 | 804.8 | -9.8 | -1.2% | 3,239,600 |
| 2024/12/10 | 823.4 | 827 | 814.6 | 814.6 | -5.8 | -0.7% | 2,069,300 |
| 2024/12/09 | 827.8 | 832.4 | 814.6 | 820.4 | -6.6 | -0.8% | 2,764,500 |
| 2024/12/06 | 828 | 847.1 | 823.8 | 827 | +3.3 | +0.4% | 3,369,000 |
| 2024/12/05 | 842.4 | 844.6 | 820.7 | 823.7 | -21.2 | -2.5% | 3,542,000 |
| 2024/12/04 | 867.3 | 867.9 | 839.7 | 844.9 | -19.7 | -2.3% | 3,680,700 |
| 2024/12/03 | 870.4 | 879 | 858 | 864.6 | -9.2 | -1.1% | 3,365,800 |
| 2024/12/02 | 855.2 | 876.3 | 853.2 | 873.8 | +22.3 | +2.6% | 3,612,900 |
| 2024/11/29 | 851 | 859.4 | 841.3 | 851.5 | +5.5 | +0.7% | 2,962,700 |
| 2024/11/28 | 827 | 847.9 | 826.1 | 846 | +18 | +2.2% | 3,146,000 |
| 2024/11/27 | 823.5 | 833.8 | 812.7 | 828 | +3 | +0.4% | 4,161,700 |
| 2024/11/26 | 850.8 | 855 | 822.6 | 825 | -23.5 | -2.8% | 4,290,500 |
| 2024/11/25 | 848.4 | 855.6 | 843.8 | 848.5 | +7.3 | +0.9% | 3,605,400 |
| 2024/11/22 | 849.6 | 850 | 837.3 | 841.2 | -8.4 | -1% | 4,291,400 |
| 2024/11/21 | 867 | 870.3 | 841.1 | 849.6 | -12.4 | -1.4% | 5,467,700 |
| 2024/11/20 | 882.1 | 884.2 | 859.1 | 862 | -19.7 | -2.2% | 3,668,000 |
| 2024/11/19 | 900.3 | 904 | 875.1 | 881.7 | -11 | -1.2% | 3,738,000 |
| 2024/11/18 | 882.9 | 895.9 | 870.1 | 892.7 | +13.3 | +1.5% | 5,000,800 |
| 2024/11/15 | 869 | 887.9 | 860.2 | 879.4 | +24.6 | +2.9% | 6,753,700 |
| 2024/11/14 | 900 | 902.3 | 849 | 854.8 | -87.3 | -9.3% | 15,272,700 |
| 2024/11/13 | 957.2 | 969 | 936.8 | 942.1 | -27.8 | -2.9% | 3,377,100 |
| 2024/11/12 | 977.5 | 979.8 | 962.4 | 969.9 | +5.8 | +0.6% | 2,667,900 |
| 2024/11/11 | 961.1 | 967.3 | 947.4 | 964.1 | +2.5 | +0.3% | 2,954,700 |
| 2024/11/08 | 970 | 975.3 | 953.4 | 961.6 | -3.3 | -0.3% | 2,969,100 |
| 2024/11/07 | 954.9 | 967.7 | 941.1 | 964.9 | +20 | +2.1% | 5,154,200 |
| 2024/11/06 | 935.2 | 952 | 926 | 944.9 | +10.8 | +1.2% | 3,871,100 |
51～
100
件表示中 / 3673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 | 69,900円 | -4.9% | -50.8% | 2.86% | 3.15倍 | 0.39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 | 108,600円 | +6.4% | -7.6% | 3.68% | 4.10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 | 78,900円 | +6.4% | -21.2% | 2.53% | 2.54倍 | 0.47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 |
| 静岡ガス | 110,400円 | +1.3% | -27.5% | 3.71% | 10.28倍 | 0.70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 |
| メタウォーター | 185,300円 | +8.7% | -13.3% | 2.70% | 13.04倍 | 1.11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
