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 |
|---|---|---|---|---|---|---|---|
| 2013/12/17 | 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 |
| 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 |
2801～
2850
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
