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 |
|---|---|---|---|---|---|---|---|
| 2014/01/24 | 1,129 | 1,137 | 1,113 | 1,116 | -33 | -2.9% | 1,091,400 |
| 2014/01/23 | 1,191 | 1,195 | 1,149 | 1,149 | -48 | -4% | 862,300 |
| 2014/01/22 | 1,173 | 1,206 | 1,169 | 1,197 | +19 | +1.6% | 856,600 |
| 2014/01/21 | 1,176 | 1,186 | 1,165 | 1,178 | +11 | +0.9% | 705,300 |
| 2014/01/20 | 1,152 | 1,175 | 1,145 | 1,167 | +24 | +2.1% | 986,400 |
| 2014/01/17 | 1,142 | 1,156 | 1,139 | 1,143 | -9 | -0.8% | 784,500 |
| 2014/01/16 | 1,135 | 1,158 | 1,133 | 1,152 | +23 | +2% | 1,160,700 |
| 2014/01/15 | 1,105 | 1,129 | 1,090 | 1,129 | +24 | +2.2% | 1,251,500 |
| 2014/01/14 | 1,158 | 1,160 | 1,099 | 1,105 | -61 | -5.2% | 1,292,300 |
| 2014/01/10 | 1,170 | 1,185 | 1,160 | 1,166 | -12 | -1% | 560,800 |
| 2014/01/09 | 1,172 | 1,187 | 1,164 | 1,178 | +8 | +0.7% | 862,300 |
| 2014/01/08 | 1,162 | 1,170 | 1,148 | 1,170 | +15 | +1.3% | 1,030,700 |
| 2014/01/07 | 1,183 | 1,190 | 1,150 | 1,155 | -33 | -2.8% | 1,117,500 |
| 2014/01/06 | 1,209 | 1,223 | 1,180 | 1,188 | -21 | -1.7% | 849,700 |
| 2013/12/30 | 1,199 | 1,217 | 1,195 | 1,209 | +14 | +1.2% | 644,700 |
| 2013/12/27 | 1,170 | 1,195 | 1,151 | 1,195 | +31 | +2.7% | 560,900 |
| 2013/12/26 | 1,143 | 1,167 | 1,136 | 1,164 | +22 | +1.9% | 348,000 |
| 2013/12/25 | 1,146 | 1,158 | 1,120 | 1,142 | -6 | -0.5% | 523,100 |
| 2013/12/24 | 1,175 | 1,182 | 1,145 | 1,148 | -35 | -3% | 630,400 |
| 2013/12/20 | 1,169 | 1,189 | 1,164 | 1,183 | +14 | +1.2% | 981,600 |
| 2013/12/19 | 1,162 | 1,169 | 1,142 | 1,169 | +9 | +0.8% | 1,108,100 |
| 2013/12/18 | 1,132 | 1,160 | 1,129 | 1,160 | +28 | +2.5% | 778,700 |
| 2013/12/17 | 1,105 | 1,138 | 1,105 | 1,132 | +27 | +2.4% | 753,000 |
| 2013/12/16 | 1,122 | 1,130 | 1,103 | 1,105 | -21 | -1.9% | 705,200 |
| 2013/12/13 | 1,150 | 1,154 | 1,125 | 1,126 | -31 | -2.7% | 1,301,900 |
| 2013/12/12 | 1,155 | 1,163 | 1,141 | 1,157 | -11 | -0.9% | 627,000 |
| 2013/12/11 | 1,187 | 1,187 | 1,155 | 1,168 | -27 | -2.3% | 1,581,200 |
| 2013/12/10 | 1,178 | 1,198 | 1,171 | 1,195 | +18 | +1.5% | 837,600 |
| 2013/12/09 | 1,190 | 1,193 | 1,170 | 1,177 | +1 | +0.1% | 449,200 |
| 2013/12/06 | 1,160 | 1,181 | 1,160 | 1,176 | +12 | +1% | 993,200 |
| 2013/12/05 | 1,188 | 1,197 | 1,162 | 1,164 | -28 | -2.3% | 841,600 |
| 2013/12/04 | 1,190 | 1,200 | 1,189 | 1,192 | -10 | -0.8% | 683,100 |
| 2013/12/03 | 1,205 | 1,206 | 1,186 | 1,202 | -6 | -0.5% | 723,200 |
| 2013/12/02 | 1,200 | 1,216 | 1,200 | 1,208 | +1 | +0.1% | 434,900 |
| 2013/11/29 | 1,208 | 1,220 | 1,196 | 1,207 | +1 | +0.1% | 875,600 |
| 2013/11/28 | 1,211 | 1,220 | 1,196 | 1,206 | -4 | -0.3% | 529,200 |
| 2013/11/27 | 1,232 | 1,239 | 1,209 | 1,210 | -43 | -3.4% | 802,700 |
| 2013/11/26 | 1,256 | 1,270 | 1,248 | 1,253 | -6 | -0.5% | 535,000 |
| 2013/11/25 | 1,257 | 1,269 | 1,244 | 1,259 | +5 | +0.4% | 595,000 |
| 2013/11/22 | 1,264 | 1,270 | 1,250 | 1,254 | -10 | -0.8% | 506,000 |
| 2013/11/21 | 1,288 | 1,293 | 1,260 | 1,264 | -8 | -0.6% | 785,200 |
| 2013/11/20 | 1,296 | 1,308 | 1,269 | 1,272 | -20 | -1.5% | 644,600 |
| 2013/11/19 | 1,273 | 1,298 | 1,268 | 1,292 | +12 | +0.9% | 554,300 |
| 2013/11/18 | 1,293 | 1,299 | 1,277 | 1,280 | -8 | -0.6% | 497,400 |
| 2013/11/15 | 1,270 | 1,292 | 1,262 | 1,288 | +35 | +2.8% | 1,094,300 |
| 2013/11/14 | 1,248 | 1,265 | 1,243 | 1,253 | +13 | +1% | 697,200 |
| 2013/11/13 | 1,230 | 1,257 | 1,229 | 1,240 | +5 | +0.4% | 649,800 |
| 2013/11/12 | 1,199 | 1,241 | 1,195 | 1,235 | +32 | +2.7% | 700,200 |
| 2013/11/11 | 1,228 | 1,231 | 1,191 | 1,203 | -6 | -0.5% | 654,000 |
| 2013/11/08 | 1,214 | 1,225 | 1,203 | 1,209 | -11 | -0.9% | 850,700 |
2651～
2700
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
