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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,243 | 1,264 | 1,227 | 1,227.5 | -28.5 | -2.3% | 10,272,600 |
| 2024/06/26 | 1,278 | 1,279.5 | 1,248 | 1,256 | -11 | -0.9% | 9,346,200 |
| 2024/06/25 | 1,274.5 | 1,275 | 1,244 | 1,267 | +3.5 | +0.3% | 10,562,300 |
| 2024/06/24 | 1,285 | 1,321 | 1,263 | 1,263.5 | -18.5 | -1.4% | 12,523,900 |
| 2024/06/21 | 1,332 | 1,333.5 | 1,271 | 1,282 | -42.5 | -3.2% | 15,104,200 |
| 2024/06/20 | 1,341 | 1,342.5 | 1,302.5 | 1,324.5 | -29.5 | -2.2% | 11,193,000 |
| 2024/06/19 | 1,367.5 | 1,389.5 | 1,331.5 | 1,354 | -12 | -0.9% | 13,059,200 |
| 2024/06/18 | 1,420 | 1,429 | 1,361 | 1,366 | -49.5 | -3.5% | 13,116,000 |
| 2024/06/17 | 1,420 | 1,437.5 | 1,402 | 1,415.5 | -27.5 | -1.9% | 12,021,100 |
| 2024/06/14 | 1,348.5 | 1,452 | 1,340 | 1,443 | +75 | +5.5% | 23,107,500 |
| 2024/06/13 | 1,450 | 1,455 | 1,362.5 | 1,368 | -86 | -5.9% | 20,410,300 |
| 2024/06/12 | 1,447 | 1,462 | 1,402.5 | 1,454 | -11.5 | -0.8% | 20,146,800 |
| 2024/06/11 | 1,440 | 1,502 | 1,422 | 1,465.5 | +30 | +2.1% | 24,287,700 |
| 2024/06/10 | 1,471.5 | 1,481.5 | 1,408 | 1,435.5 | -36.5 | -2.5% | 23,578,100 |
| 2024/06/07 | 1,513.5 | 1,553 | 1,467.5 | 1,472 | -41.5 | -2.7% | 22,646,300 |
| 2024/06/06 | 1,494 | 1,526 | 1,470 | 1,513.5 | +49.5 | +3.4% | 25,842,800 |
| 2024/06/05 | 1,464.5 | 1,490.5 | 1,441.5 | 1,464 | -6 | -0.4% | 28,615,300 |
| 2024/06/04 | 1,525 | 1,540 | 1,456 | 1,470 | -72.5 | -4.7% | 33,821,700 |
| 2024/06/03 | 1,659 | 1,674 | 1,510.5 | 1,542.5 | -107 | -6.5% | 42,093,400 |
| 2024/05/31 | 1,589.5 | 1,657.5 | 1,563 | 1,649.5 | +67 | +4.2% | 42,716,400 |
| 2024/05/30 | 1,636.5 | 1,670 | 1,530 | 1,582.5 | -92.5 | -5.5% | 48,391,800 |
| 2024/05/29 | 1,725 | 1,750 | 1,651 | 1,675 | -40 | -2.3% | 43,734,400 |
| 2024/05/28 | 1,595 | 1,715 | 1,577 | 1,715 | +146.5 | +9.3% | 44,942,500 |
| 2024/05/27 | 1,556 | 1,595.5 | 1,527 | 1,568.5 | +19.5 | +1.3% | 36,832,200 |
| 2024/05/24 | 1,445 | 1,578.5 | 1,435 | 1,549 | +74 | +5% | 37,831,700 |
| 2024/05/23 | 1,491.5 | 1,503 | 1,420 | 1,475 | +13.5 | +0.9% | 28,972,700 |
| 2024/05/22 | 1,516 | 1,584.5 | 1,450.5 | 1,461.5 | -65.5 | -4.3% | 37,167,200 |
| 2024/05/21 | 1,475 | 1,538.5 | 1,462.5 | 1,527 | +62 | +4.2% | 33,587,600 |
| 2024/05/20 | 1,366.5 | 1,469 | 1,347 | 1,465 | +109 | +8% | 33,320,000 |
| 2024/05/17 | 1,284 | 1,364 | 1,277 | 1,356 | +66 | +5.1% | 18,870,000 |
| 2024/05/16 | 1,290 | 1,322.5 | 1,264.5 | 1,290 | +27 | +2.1% | 16,417,300 |
| 2024/05/15 | 1,286 | 1,347 | 1,225 | 1,263 | -18 | -1.4% | 21,220,900 |
| 2024/05/14 | 1,260 | 1,285.5 | 1,234 | 1,281 | +24.5 | +1.9% | 12,064,500 |
| 2024/05/13 | 1,300 | 1,310 | 1,188 | 1,256.5 | -77 | -5.8% | 21,025,300 |
| 2024/05/10 | 1,228 | 1,335 | 1,211 | 1,333.5 | +112.5 | +9.2% | 19,800,500 |
| 2024/05/09 | 1,223.5 | 1,229 | 1,184.5 | 1,221 | +9 | +0.7% | 11,369,200 |
| 2024/05/08 | 1,190.5 | 1,249 | 1,153.5 | 1,212 | +22.5 | +1.9% | 15,775,800 |
| 2024/05/07 | 1,174.5 | 1,198 | 1,152.5 | 1,189.5 | +22.5 | +1.9% | 9,043,800 |
| 2024/05/02 | 1,125.5 | 1,209 | 1,115 | 1,167 | +51.5 | +4.6% | 20,837,800 |
| 2024/05/01 | 1,112 | 1,143 | 1,093.5 | 1,115.5 | -6.5 | -0.6% | 10,307,300 |
| 2024/04/30 | 1,061 | 1,149.5 | 1,055 | 1,122 | +31 | +2.8% | 14,502,300 |
| 2024/04/26 | 1,095.5 | 1,119.5 | 1,075.5 | 1,091 | -18 | -1.6% | 10,803,800 |
| 2024/04/25 | 1,163 | 1,165 | 1,100.5 | 1,109 | -46.5 | -4% | 14,790,500 |
| 2024/04/24 | 1,249.5 | 1,255 | 1,139 | 1,155.5 | -82.5 | -6.7% | 22,556,400 |
| 2024/04/23 | 1,279.5 | 1,303 | 1,208.5 | 1,238 | -32 | -2.5% | 25,036,900 |
| 2024/04/22 | 1,183.5 | 1,284.5 | 1,181 | 1,270 | +82.5 | +6.9% | 23,750,500 |
| 2024/04/19 | 1,193 | 1,197.5 | 1,165 | 1,187.5 | -5.5 | -0.5% | 13,986,500 |
| 2024/04/18 | 1,118.5 | 1,204.5 | 1,114 | 1,193 | +44.5 | +3.9% | 22,767,400 |
| 2024/04/17 | 1,205 | 1,285 | 1,141.5 | 1,148.5 | -51.5 | -4.3% | 30,707,700 |
| 2024/04/16 | 1,202 | 1,260 | 1,180.5 | 1,200 | -13 | -1.1% | 30,636,600 |
101～
150
件表示中 / 3586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 | 84,100円 | -5.4% | -57.6% | 2.38% | 4.15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 | 123,300円 | +6.4% | -7.6% | 3.24% | 4.66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 | 89,100円 | +5.8% | -44.4% | 1.96% | 4.14倍 | 0.54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 | 177,200円 | +2.7% | -17.1% | 2.71% | 12.68倍 | 1.06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 | 103,800円 | -5.0% | -46.6% | 3.85% | 11.45倍 | 0.66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
