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 |
|---|---|---|---|---|---|---|---|
| 2013/11/07 | 1,242 | 1,261 | 1,215 | 1,220 | -22 | -1.8% | 850,500 |
| 2013/11/06 | 1,215 | 1,246 | 1,214 | 1,242 | +34 | +2.8% | 777,900 |
| 2013/11/05 | 1,245 | 1,245 | 1,190 | 1,208 | -28 | -2.3% | 934,500 |
| 2013/11/01 | 1,265 | 1,266 | 1,236 | 1,236 | -26 | -2.1% | 883,300 |
| 2013/10/31 | 1,285 | 1,285 | 1,251 | 1,262 | -22 | -1.7% | 775,000 |
| 2013/10/30 | 1,281 | 1,293 | 1,274 | 1,284 | +17 | +1.3% | 706,300 |
| 2013/10/29 | 1,260 | 1,284 | 1,257 | 1,267 | +6 | +0.5% | 502,700 |
| 2013/10/28 | 1,260 | 1,267 | 1,252 | 1,261 | +8 | +0.6% | 450,100 |
| 2013/10/25 | 1,286 | 1,286 | 1,251 | 1,253 | -28 | -2.2% | 895,000 |
| 2013/10/24 | 1,297 | 1,297 | 1,268 | 1,281 | -27 | -2.1% | 886,900 |
| 2013/10/23 | 1,342 | 1,347 | 1,308 | 1,308 | -39 | -2.9% | 934,800 |
| 2013/10/22 | 1,350 | 1,355 | 1,340 | 1,347 | -3 | -0.2% | 442,500 |
| 2013/10/21 | 1,340 | 1,359 | 1,338 | 1,350 | +3 | +0.2% | 696,100 |
| 2013/10/18 | 1,350 | 1,362 | 1,339 | 1,347 | -2 | -0.1% | 603,300 |
| 2013/10/17 | 1,351 | 1,366 | 1,337 | 1,349 | -9 | -0.7% | 1,306,600 |
| 2013/10/16 | 1,365 | 1,375 | 1,354 | 1,358 | -9 | -0.7% | 400,800 |
| 2013/10/15 | 1,356 | 1,384 | 1,355 | 1,367 | +16 | +1.2% | 919,300 |
| 2013/10/11 | 1,340 | 1,358 | 1,331 | 1,351 | +24 | +1.8% | 1,047,700 |
| 2013/10/10 | 1,282 | 1,328 | 1,273 | 1,327 | +55 | +4.3% | 1,080,400 |
| 2013/10/09 | 1,266 | 1,273 | 1,244 | 1,272 | -11 | -0.9% | 846,200 |
| 2013/10/08 | 1,229 | 1,290 | 1,225 | 1,283 | +57 | +4.6% | 983,300 |
| 2013/10/07 | 1,296 | 1,299 | 1,223 | 1,226 | -78 | -6% | 1,178,300 |
| 2013/10/04 | 1,287 | 1,310 | 1,273 | 1,304 | +2 | +0.2% | 1,170,100 |
| 2013/10/03 | 1,316 | 1,328 | 1,301 | 1,302 | -13 | -1% | 775,300 |
| 2013/10/02 | 1,293 | 1,325 | 1,286 | 1,315 | +22 | +1.7% | 940,300 |
| 2013/10/01 | 1,316 | 1,318 | 1,286 | 1,293 | -30 | -2.3% | 649,000 |
| 2013/09/30 | 1,306 | 1,342 | 1,302 | 1,323 | +4 | +0.3% | 614,800 |
| 2013/09/27 | 1,317 | 1,360 | 1,309 | 1,319 | +19 | +1.5% | 969,800 |
| 2013/09/26 | 1,280 | 1,300 | 1,260 | 1,300 | +31 | +2.4% | 918,500 |
| 2013/09/25 | 1,261 | 1,286 | 1,260 | 1,269 | +1 | +0.1% | 737,600 |
| 2013/09/24 | 1,266 | 1,280 | 1,254 | 1,268 | -23 | -1.8% | 711,100 |
| 2013/09/20 | 1,311 | 1,327 | 1,288 | 1,291 | -19 | -1.5% | 1,025,500 |
| 2013/09/19 | 1,303 | 1,310 | 1,280 | 1,310 | +22 | +1.7% | 1,057,500 |
| 2013/09/18 | 1,340 | 1,342 | 1,281 | 1,288 | -43 | -3.2% | 1,085,000 |
| 2013/09/17 | 1,338 | 1,344 | 1,323 | 1,331 | -20 | -1.5% | 494,200 |
| 2013/09/13 | 1,322 | 1,361 | 1,316 | 1,351 | +28 | +2.1% | 1,265,000 |
| 2013/09/12 | 1,320 | 1,345 | 1,317 | 1,323 | +7 | +0.5% | 1,150,700 |
| 2013/09/11 | 1,290 | 1,328 | 1,277 | 1,316 | +46 | +3.6% | 1,280,300 |
| 2013/09/10 | 1,250 | 1,279 | 1,244 | 1,270 | +26 | +2.1% | 949,900 |
| 2013/09/09 | 1,280 | 1,290 | 1,239 | 1,244 | +1 | +0.1% | 1,037,900 |
| 2013/09/06 | 1,216 | 1,250 | 1,215 | 1,243 | +11 | +0.9% | 877,200 |
| 2013/09/05 | 1,217 | 1,239 | 1,190 | 1,232 | +21 | +1.7% | 644,100 |
| 2013/09/04 | 1,202 | 1,215 | 1,160 | 1,211 | -7 | -0.6% | 1,029,600 |
| 2013/09/03 | 1,195 | 1,230 | 1,195 | 1,218 | +60 | +5.2% | 849,600 |
| 2013/09/02 | 1,130 | 1,167 | 1,107 | 1,158 | +4 | +0.3% | 1,023,000 |
| 2013/08/30 | 1,158 | 1,194 | 1,139 | 1,154 | +39 | +3.5% | 1,907,200 |
| 2013/08/29 | 1,163 | 1,170 | 1,102 | 1,115 | -52 | -4.5% | 1,187,900 |
| 2013/08/28 | 1,199 | 1,218 | 1,159 | 1,167 | -64 | -5.2% | 1,118,300 |
| 2013/08/27 | 1,205 | 1,245 | 1,205 | 1,231 | +29 | +2.4% | 1,623,500 |
| 2013/08/26 | 1,217 | 1,228 | 1,192 | 1,202 | -19 | -1.6% | 693,800 |
2701～
2750
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
