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 |
|---|---|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/11/05 | 927 | 935 | 913.6 | 934.1 | -2.1 | -0.2% | 4,309,600 |
| 2024/11/01 | 951.1 | 968.7 | 932.2 | 936.2 | -52.7 | -5.3% | 8,755,400 |
| 2024/10/31 | 984.2 | 999.5 | 973.5 | 988.9 | -8.2 | -0.8% | 6,643,300 |
| 2024/10/30 | 965.3 | 1,004 | 965.3 | 997.1 | +53.9 | +5.7% | 9,875,100 |
| 2024/10/29 | 932 | 947.1 | 930.6 | 943.2 | +11.4 | +1.2% | 3,681,600 |
| 2024/10/28 | 904.1 | 942.5 | 903.7 | 931.8 | +12.7 | +1.4% | 6,844,800 |
| 2024/10/25 | 927.7 | 940 | 911.5 | 919.1 | -10.8 | -1.2% | 5,179,800 |
| 2024/10/24 | 960.3 | 961.8 | 929.9 | 929.9 | -34.4 | -3.6% | 5,904,400 |
| 2024/10/23 | 970 | 981.9 | 962 | 964.3 | -14.4 | -1.5% | 4,120,900 |
| 2024/10/22 | 980.5 | 991.5 | 972 | 978.7 | -0.8 | -0.1% | 4,394,700 |
| 2024/10/21 | 1,015 | 1,016.5 | 978.1 | 979.5 | -43.5 | -4.3% | 8,879,600 |
| 2024/10/18 | 1,045 | 1,045 | 1,015.5 | 1,023 | -30 | -2.8% | 4,632,300 |
| 2024/10/17 | 1,010 | 1,056 | 1,004 | 1,053 | +60.2 | +6.1% | 7,964,700 |
| 2024/10/16 | 991.2 | 1,014.5 | 988.1 | 992.8 | -5.9 | -0.6% | 3,343,200 |
| 2024/10/15 | 1,013.5 | 1,015.5 | 994.2 | 998.7 | -3.8 | -0.4% | 3,526,200 |
| 2024/10/11 | 1,007 | 1,015 | 1,000.5 | 1,002.5 | -3 | -0.3% | 2,448,000 |
| 2024/10/10 | 1,011 | 1,031 | 1,000.5 | 1,005.5 | -11 | -1.1% | 4,322,800 |
| 2024/10/09 | 1,062.5 | 1,062.5 | 1,008.5 | 1,016.5 | -27.5 | -2.6% | 5,957,900 |
| 2024/10/08 | 1,039 | 1,084 | 1,032.5 | 1,044 | -1 | -0.1% | 7,194,300 |
| 2024/10/07 | 1,052 | 1,070 | 1,040 | 1,045 | +4.5 | +0.4% | 6,956,600 |
| 2024/10/04 | 980 | 1,050 | 978 | 1,040.5 | +70.4 | +7.3% | 13,865,700 |
| 2024/10/03 | 984.2 | 1,003 | 970 | 970.1 | +5.9 | +0.6% | 5,917,500 |
| 2024/10/02 | 959 | 987 | 955.5 | 964.2 | +0.2 | ±0% | 7,601,200 |
| 2024/10/01 | 969 | 989.4 | 962 | 964 | -1.3 | -0.1% | 8,217,300 |
| 2024/09/30 | 1,028 | 1,039.5 | 964 | 965.3 | -116.7 | -10.8% | 16,635,600 |
| 2024/09/27 | 1,091.5 | 1,096 | 1,063 | 1,082 | -13.5 | -1.2% | 5,064,900 |
| 2024/09/26 | 1,075 | 1,101 | 1,048 | 1,095.5 | +28 | +2.6% | 6,843,900 |
| 2024/09/25 | 1,088 | 1,099.5 | 1,041 | 1,067.5 | -9.5 | -0.9% | 6,600,300 |
| 2024/09/24 | 1,017 | 1,083 | 1,010.5 | 1,077 | +76 | +7.6% | 7,449,900 |
| 2024/09/20 | 1,010.5 | 1,018.5 | 996.1 | 1,001 | -6 | -0.6% | 4,336,200 |
| 2024/09/19 | 1,014 | 1,033 | 1,000.5 | 1,007 | -1.5 | -0.1% | 4,030,300 |
| 2024/09/18 | 970.9 | 1,008.5 | 964.1 | 1,008.5 | +52.6 | +5.5% | 7,111,600 |
| 2024/09/17 | 1,019.5 | 1,025.5 | 947.2 | 955.9 | -51.1 | -5.1% | 7,918,000 |
| 2024/09/13 | 1,009 | 1,023 | 996.2 | 1,007 | -13.5 | -1.3% | 3,541,600 |
| 2024/09/12 | 1,022.5 | 1,039 | 998.5 | 1,020.5 | +15.5 | +1.5% | 4,975,500 |
| 2024/09/11 | 1,019.5 | 1,025.5 | 986.5 | 1,005 | -25 | -2.4% | 6,269,000 |
| 2024/09/10 | 1,041 | 1,045 | 1,013.5 | 1,030 | -8.5 | -0.8% | 5,221,300 |
| 2024/09/09 | 1,006 | 1,047 | 987.2 | 1,038.5 | -5 | -0.5% | 8,724,000 |
| 2024/09/06 | 1,011 | 1,076 | 1,007 | 1,043.5 | +40.5 | +4% | 12,632,600 |
| 2024/09/05 | 1,019 | 1,032.5 | 999.4 | 1,003 | -11 | -1.1% | 6,397,500 |
| 2024/09/04 | 1,037.5 | 1,044.5 | 994.4 | 1,014 | -66.5 | -6.2% | 13,211,100 |
| 2024/09/03 | 1,063.5 | 1,110 | 1,044.5 | 1,080.5 | +25 | +2.4% | 13,450,000 |
| 2024/09/02 | 1,014 | 1,061.5 | 1,008 | 1,055.5 | +46 | +4.6% | 7,535,900 |
| 2024/08/30 | 990 | 1,019 | 986.7 | 1,009.5 | +11.7 | +1.2% | 5,572,100 |
| 2024/08/29 | 982 | 1,007.5 | 977.1 | 997.8 | +12.8 | +1.3% | 3,840,000 |
| 2024/08/28 | 980.4 | 987.6 | 972.6 | 985 | +5.7 | +0.6% | 3,138,000 |
| 2024/08/27 | 987 | 988.2 | 965.7 | 979.3 | +0.6 | +0.1% | 3,933,400 |
201～
250
件表示中 / 3776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 | 115,700円 | -4.3% | -37.5% | 2.59% | 9.66倍 | 0.69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 | 88,000円 | -8.5% | -33.9% | 2.39% | 4.87倍 | 0.45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 | 137,300円 | -6.0% | -42.1% | 3.64% | 6.89倍 | 0.64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 | 91,000円 | -9.1% | -50.7% | 2.20% | 6.33倍 | 0.50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 | 304,000円 | +11.7% | +9.5% | 1.84% | 17.70倍 | 1.63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
