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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,249 | 1,264 | 1,213 | 1,232 | -25 | -2% | 1,781,300 |
| 2016/01/06 | 1,267 | 1,289 | 1,246 | 1,257 | -3 | -0.2% | 1,739,800 |
| 2016/01/05 | 1,238 | 1,281 | 1,229 | 1,260 | +32 | +2.6% | 1,606,100 |
| 2016/01/04 | 1,251 | 1,251 | 1,210 | 1,228 | -19 | -1.5% | 1,124,700 |
| 2015/12/30 | 1,228 | 1,252 | 1,222 | 1,247 | +24 | +2% | 892,300 |
| 2015/12/29 | 1,215 | 1,228 | 1,184 | 1,223 | +6 | +0.5% | 931,400 |
| 2015/12/28 | 1,180 | 1,218 | 1,174 | 1,217 | +62 | +5.4% | 1,310,600 |
| 2015/12/25 | 1,195 | 1,205 | 1,150 | 1,155 | -44 | -3.7% | 832,500 |
| 2015/12/24 | 1,193 | 1,224 | 1,191 | 1,199 | +11 | +0.9% | 1,530,500 |
| 2015/12/22 | 1,169 | 1,194 | 1,153 | 1,188 | +15 | +1.3% | 1,526,300 |
| 2015/12/21 | 1,140 | 1,177 | 1,133 | 1,173 | +36 | +3.2% | 1,384,100 |
| 2015/12/18 | 1,143 | 1,151 | 1,129 | 1,137 | -14 | -1.2% | 2,085,200 |
| 2015/12/17 | 1,140 | 1,176 | 1,137 | 1,151 | +23 | +2% | 1,412,600 |
| 2015/12/16 | 1,130 | 1,137 | 1,114 | 1,128 | ±0 | ±0% | 961,500 |
| 2015/12/15 | 1,119 | 1,134 | 1,101 | 1,128 | +12 | +1.1% | 969,000 |
| 2015/12/14 | 1,108 | 1,119 | 1,089 | 1,116 | -12 | -1.1% | 806,200 |
| 2015/12/11 | 1,129 | 1,141 | 1,123 | 1,128 | -14 | -1.2% | 984,000 |
| 2015/12/10 | 1,103 | 1,146 | 1,102 | 1,142 | +34 | +3.1% | 1,663,600 |
| 2015/12/09 | 1,107 | 1,129 | 1,096 | 1,108 | +18 | +1.7% | 1,753,800 |
| 2015/12/08 | 1,116 | 1,122 | 1,090 | 1,090 | -34 | -3% | 1,112,000 |
| 2015/12/07 | 1,142 | 1,147 | 1,122 | 1,124 | ±0 | ±0% | 801,800 |
| 2015/12/04 | 1,115 | 1,125 | 1,112 | 1,124 | -17 | -1.5% | 972,100 |
| 2015/12/03 | 1,162 | 1,164 | 1,139 | 1,141 | -27 | -2.3% | 815,400 |
| 2015/12/02 | 1,141 | 1,181 | 1,140 | 1,168 | +25 | +2.2% | 1,116,500 |
| 2015/12/01 | 1,114 | 1,156 | 1,114 | 1,143 | +34 | +3.1% | 960,900 |
| 2015/11/30 | 1,135 | 1,141 | 1,106 | 1,109 | -25 | -2.2% | 906,800 |
| 2015/11/27 | 1,146 | 1,154 | 1,132 | 1,134 | -22 | -1.9% | 768,900 |
| 2015/11/26 | 1,147 | 1,173 | 1,146 | 1,156 | ±0 | ±0% | 709,000 |
| 2015/11/25 | 1,145 | 1,180 | 1,144 | 1,156 | +10 | +0.9% | 1,062,700 |
| 2015/11/24 | 1,173 | 1,182 | 1,132 | 1,146 | -36 | -3% | 1,659,000 |
| 2015/11/20 | 1,200 | 1,205 | 1,173 | 1,182 | -23 | -1.9% | 1,084,600 |
| 2015/11/19 | 1,206 | 1,221 | 1,201 | 1,205 | ±0 | ±0% | 611,300 |
| 2015/11/18 | 1,244 | 1,250 | 1,201 | 1,205 | -40 | -3.2% | 989,500 |
| 2015/11/17 | 1,230 | 1,253 | 1,228 | 1,245 | +23 | +1.9% | 590,500 |
| 2015/11/16 | 1,193 | 1,235 | 1,191 | 1,222 | +2 | +0.2% | 514,000 |
| 2015/11/13 | 1,240 | 1,243 | 1,217 | 1,220 | -41 | -3.3% | 763,200 |
| 2015/11/12 | 1,200 | 1,265 | 1,200 | 1,261 | +54 | +4.5% | 1,648,500 |
| 2015/11/11 | 1,186 | 1,210 | 1,177 | 1,207 | +14 | +1.2% | 1,096,700 |
| 2015/11/10 | 1,210 | 1,216 | 1,186 | 1,193 | -33 | -2.7% | 705,800 |
| 2015/11/09 | 1,230 | 1,232 | 1,211 | 1,226 | ±0 | ±0% | 672,100 |
| 2015/11/06 | 1,214 | 1,235 | 1,209 | 1,226 | +25 | +2.1% | 734,500 |
| 2015/11/05 | 1,194 | 1,205 | 1,179 | 1,201 | +13 | +1.1% | 935,000 |
| 2015/11/04 | 1,235 | 1,240 | 1,181 | 1,188 | -51 | -4.1% | 1,794,300 |
| 2015/11/02 | 1,291 | 1,305 | 1,238 | 1,239 | -58 | -4.5% | 1,322,400 |
| 2015/10/30 | 1,281 | 1,304 | 1,275 | 1,297 | +24 | +1.9% | 745,700 |
| 2015/10/29 | 1,299 | 1,299 | 1,272 | 1,273 | -21 | -1.6% | 703,800 |
| 2015/10/28 | 1,280 | 1,298 | 1,273 | 1,294 | +18 | +1.4% | 632,900 |
| 2015/10/27 | 1,288 | 1,303 | 1,276 | 1,276 | -13 | -1% | 996,600 |
| 2015/10/26 | 1,309 | 1,310 | 1,289 | 1,289 | -14 | -1.1% | 682,200 |
| 2015/10/23 | 1,317 | 1,324 | 1,300 | 1,303 | +13 | +1% | 803,600 |
2301～
2350
件表示中 / 3715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 | 69,000円 | -0.5% | -37.5% | 4.35% | 5.76倍 | 0.41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 | 69,400円 | -8.5% | -33.9% | 3.03% | 3.84倍 | 0.35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 | 117,000円 | -6.0% | -42.1% | 4.27% | 5.87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 | 68,400円 | -9.1% | -50.7% | 2.92% | 4.77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 | 213,800円 | +11.7% | +9.5% | 2.62% | 12.44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
