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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 1,288 | 1,302 | 1,278 | 1,290 | -9 | -0.7% | 494,800 |
| 2015/10/21 | 1,274 | 1,303 | 1,269 | 1,299 | +27 | +2.1% | 675,100 |
| 2015/10/20 | 1,298 | 1,308 | 1,269 | 1,272 | +6 | +0.5% | 1,270,000 |
| 2015/10/19 | 1,259 | 1,271 | 1,255 | 1,266 | -2 | -0.2% | 677,200 |
| 2015/10/16 | 1,272 | 1,290 | 1,262 | 1,268 | +8 | +0.6% | 899,800 |
| 2015/10/15 | 1,244 | 1,270 | 1,244 | 1,260 | +8 | +0.6% | 711,400 |
| 2015/10/14 | 1,270 | 1,277 | 1,250 | 1,252 | -25 | -2% | 474,900 |
| 2015/10/13 | 1,270 | 1,295 | 1,265 | 1,277 | +4 | +0.3% | 648,500 |
| 2015/10/09 | 1,250 | 1,275 | 1,245 | 1,273 | +43 | +3.5% | 953,300 |
| 2015/10/08 | 1,241 | 1,250 | 1,224 | 1,230 | -12 | -1% | 645,500 |
| 2015/10/07 | 1,213 | 1,244 | 1,212 | 1,242 | +23 | +1.9% | 545,900 |
| 2015/10/06 | 1,205 | 1,226 | 1,188 | 1,219 | +30 | +2.5% | 909,400 |
| 2015/10/05 | 1,175 | 1,194 | 1,170 | 1,189 | +21 | +1.8% | 516,800 |
| 2015/10/02 | 1,156 | 1,181 | 1,143 | 1,168 | -6 | -0.5% | 568,300 |
| 2015/10/01 | 1,144 | 1,184 | 1,139 | 1,174 | +15 | +1.3% | 775,700 |
| 2015/09/30 | 1,159 | 1,163 | 1,119 | 1,159 | +11 | +1% | 1,002,700 |
| 2015/09/29 | 1,160 | 1,169 | 1,143 | 1,148 | -36 | -3% | 621,400 |
| 2015/09/28 | 1,172 | 1,203 | 1,160 | 1,184 | -1 | -0.1% | 715,300 |
| 2015/09/25 | 1,129 | 1,185 | 1,120 | 1,185 | +64 | +5.7% | 994,000 |
| 2015/09/24 | 1,130 | 1,155 | 1,116 | 1,121 | -46 | -3.9% | 1,320,600 |
| 2015/09/18 | 1,178 | 1,184 | 1,141 | 1,167 | -22 | -1.9% | 1,604,300 |
| 2015/09/17 | 1,178 | 1,196 | 1,158 | 1,189 | +13 | +1.1% | 865,300 |
| 2015/09/16 | 1,263 | 1,272 | 1,161 | 1,176 | -89 | -7% | 1,901,400 |
| 2015/09/15 | 1,289 | 1,291 | 1,253 | 1,265 | -6 | -0.5% | 650,400 |
| 2015/09/14 | 1,275 | 1,298 | 1,261 | 1,271 | +26 | +2.1% | 922,400 |
| 2015/09/11 | 1,223 | 1,257 | 1,223 | 1,245 | -4 | -0.3% | 800,000 |
| 2015/09/10 | 1,245 | 1,254 | 1,227 | 1,249 | -14 | -1.1% | 759,200 |
| 2015/09/09 | 1,261 | 1,267 | 1,224 | 1,263 | +42 | +3.4% | 1,059,600 |
| 2015/09/08 | 1,253 | 1,265 | 1,216 | 1,221 | -46 | -3.6% | 684,800 |
| 2015/09/07 | 1,247 | 1,278 | 1,231 | 1,267 | +20 | +1.6% | 828,000 |
| 2015/09/04 | 1,249 | 1,269 | 1,228 | 1,247 | -4 | -0.3% | 712,700 |
| 2015/09/03 | 1,249 | 1,286 | 1,248 | 1,251 | +13 | +1.1% | 904,000 |
| 2015/09/02 | 1,228 | 1,274 | 1,219 | 1,238 | -7 | -0.6% | 1,130,500 |
| 2015/09/01 | 1,315 | 1,320 | 1,245 | 1,245 | -87 | -6.5% | 1,211,800 |
| 2015/08/31 | 1,335 | 1,350 | 1,321 | 1,332 | -14 | -1% | 917,900 |
| 2015/08/28 | 1,344 | 1,355 | 1,325 | 1,346 | +28 | +2.1% | 1,218,400 |
| 2015/08/27 | 1,312 | 1,358 | 1,303 | 1,318 | +36 | +2.8% | 2,347,100 |
| 2015/08/26 | 1,239 | 1,288 | 1,234 | 1,282 | +53 | +4.3% | 1,807,500 |
| 2015/08/25 | 1,200 | 1,320 | 1,192 | 1,229 | -20 | -1.6% | 2,654,400 |
| 2015/08/24 | 1,281 | 1,312 | 1,248 | 1,249 | -86 | -6.4% | 1,861,600 |
| 2015/08/21 | 1,399 | 1,407 | 1,331 | 1,335 | -111 | -7.7% | 2,185,000 |
| 2015/08/20 | 1,487 | 1,490 | 1,445 | 1,446 | -52 | -3.5% | 1,314,900 |
| 2015/08/19 | 1,488 | 1,513 | 1,486 | 1,498 | -2 | -0.1% | 711,500 |
| 2015/08/18 | 1,525 | 1,532 | 1,492 | 1,500 | -21 | -1.4% | 723,200 |
| 2015/08/17 | 1,516 | 1,530 | 1,506 | 1,521 | +8 | +0.5% | 607,600 |
| 2015/08/14 | 1,515 | 1,538 | 1,496 | 1,513 | -2 | -0.1% | 1,000,700 |
| 2015/08/13 | 1,449 | 1,516 | 1,445 | 1,515 | +64 | +4.4% | 1,452,100 |
| 2015/08/12 | 1,445 | 1,474 | 1,437 | 1,451 | -1 | -0.1% | 774,800 |
| 2015/08/11 | 1,503 | 1,507 | 1,442 | 1,452 | -52 | -3.5% | 1,239,300 |
| 2015/08/10 | 1,470 | 1,504 | 1,462 | 1,504 | +30 | +2% | 899,700 |
2351～
2400
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
