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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 1,325 | 1,385 | 1,323 | 1,367 | +4 | +0.3% | 1,521,200 |
| 2015/06/26 | 1,373 | 1,373 | 1,355 | 1,363 | -7 | -0.5% | 778,600 |
| 2015/06/25 | 1,389 | 1,400 | 1,367 | 1,370 | +22 | +1.6% | 1,728,000 |
| 2015/06/24 | 1,340 | 1,373 | 1,339 | 1,348 | +13 | +1% | 1,140,700 |
| 2015/06/23 | 1,325 | 1,339 | 1,320 | 1,335 | +16 | +1.2% | 880,100 |
| 2015/06/22 | 1,300 | 1,321 | 1,293 | 1,319 | +20 | +1.5% | 833,900 |
| 2015/06/19 | 1,314 | 1,325 | 1,299 | 1,299 | -15 | -1.1% | 1,289,700 |
| 2015/06/18 | 1,297 | 1,318 | 1,286 | 1,314 | +43 | +3.4% | 1,936,700 |
| 2015/06/17 | 1,291 | 1,294 | 1,268 | 1,271 | -10 | -0.8% | 556,300 |
| 2015/06/16 | 1,258 | 1,284 | 1,258 | 1,281 | +15 | +1.2% | 1,393,500 |
| 2015/06/15 | 1,254 | 1,272 | 1,247 | 1,266 | -1 | -0.1% | 577,100 |
| 2015/06/12 | 1,304 | 1,304 | 1,260 | 1,267 | -38 | -2.9% | 1,384,500 |
| 2015/06/11 | 1,257 | 1,306 | 1,257 | 1,305 | +49 | +3.9% | 1,158,500 |
| 2015/06/10 | 1,256 | 1,264 | 1,238 | 1,256 | -9 | -0.7% | 1,187,700 |
| 2015/06/09 | 1,269 | 1,287 | 1,260 | 1,265 | -15 | -1.2% | 1,202,200 |
| 2015/06/08 | 1,303 | 1,317 | 1,270 | 1,280 | -29 | -2.2% | 2,079,500 |
| 2015/06/05 | 1,310 | 1,320 | 1,300 | 1,309 | -8 | -0.6% | 1,551,900 |
| 2015/06/04 | 1,320 | 1,332 | 1,306 | 1,317 | -3 | -0.2% | 977,100 |
| 2015/06/03 | 1,310 | 1,321 | 1,293 | 1,320 | +3 | +0.2% | 1,168,900 |
| 2015/06/02 | 1,313 | 1,339 | 1,306 | 1,317 | ±0 | ±0% | 1,406,100 |
| 2015/06/01 | 1,260 | 1,319 | 1,260 | 1,317 | +56 | +4.4% | 1,541,800 |
| 2015/05/29 | 1,289 | 1,303 | 1,256 | 1,261 | -30 | -2.3% | 1,871,500 |
| 2015/05/28 | 1,300 | 1,335 | 1,281 | 1,291 | +8 | +0.6% | 1,870,100 |
| 2015/05/27 | 1,292 | 1,306 | 1,278 | 1,283 | -13 | -1% | 995,700 |
| 2015/05/26 | 1,309 | 1,330 | 1,288 | 1,296 | +2 | +0.2% | 1,869,000 |
| 2015/05/25 | 1,233 | 1,297 | 1,230 | 1,294 | +79 | +6.5% | 2,299,100 |
| 2015/05/22 | 1,219 | 1,224 | 1,201 | 1,215 | +11 | +0.9% | 898,500 |
| 2015/05/21 | 1,220 | 1,244 | 1,180 | 1,204 | -3 | -0.2% | 2,433,200 |
| 2015/05/20 | 1,193 | 1,221 | 1,189 | 1,207 | +18 | +1.5% | 2,432,700 |
| 2015/05/19 | 1,180 | 1,190 | 1,170 | 1,189 | +14 | +1.2% | 1,392,300 |
| 2015/05/18 | 1,172 | 1,184 | 1,164 | 1,175 | +10 | +0.9% | 1,043,900 |
| 2015/05/15 | 1,169 | 1,183 | 1,158 | 1,165 | +1 | +0.1% | 960,000 |
| 2015/05/14 | 1,169 | 1,172 | 1,142 | 1,164 | -11 | -0.9% | 1,306,200 |
| 2015/05/13 | 1,176 | 1,189 | 1,171 | 1,175 | +2 | +0.2% | 993,100 |
| 2015/05/12 | 1,168 | 1,202 | 1,163 | 1,173 | -2 | -0.2% | 1,718,500 |
| 2015/05/11 | 1,162 | 1,207 | 1,162 | 1,175 | +20 | +1.7% | 1,681,000 |
| 2015/05/08 | 1,149 | 1,159 | 1,136 | 1,155 | +4 | +0.3% | 1,652,900 |
| 2015/05/07 | 1,120 | 1,181 | 1,116 | 1,151 | +32 | +2.9% | 2,765,900 |
| 2015/05/01 | 1,112 | 1,132 | 1,099 | 1,119 | +14 | +1.3% | 1,665,400 |
| 2015/04/30 | 1,110 | 1,122 | 1,091 | 1,105 | -11 | -1% | 971,400 |
| 2015/04/28 | 1,096 | 1,124 | 1,096 | 1,116 | +17 | +1.5% | 1,279,500 |
| 2015/04/27 | 1,099 | 1,118 | 1,097 | 1,099 | +4 | +0.4% | 1,225,800 |
| 2015/04/24 | 1,068 | 1,111 | 1,068 | 1,095 | +29 | +2.7% | 2,360,300 |
| 2015/04/23 | 1,067 | 1,079 | 1,064 | 1,066 | -4 | -0.4% | 653,900 |
| 2015/04/22 | 1,057 | 1,088 | 1,048 | 1,070 | +18 | +1.7% | 1,372,000 |
| 2015/04/21 | 1,054 | 1,056 | 1,035 | 1,052 | +5 | +0.5% | 1,074,700 |
| 2015/04/20 | 1,060 | 1,069 | 1,044 | 1,047 | -25 | -2.3% | 997,000 |
| 2015/04/17 | 1,065 | 1,081 | 1,053 | 1,072 | +3 | +0.3% | 2,267,300 |
| 2015/04/16 | 1,009 | 1,080 | 1,009 | 1,069 | +67 | +6.7% | 2,886,100 |
| 2015/04/15 | 964 | 1,007 | 962 | 1,002 | +29 | +3% | 1,672,000 |
2301～
2350
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
