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 |
|---|---|---|---|---|---|---|---|
| 2013/10/04 | 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 |
| 2013/08/23 | 1,222 | 1,237 | 1,212 | 1,221 | +21 | +1.8% | 889,700 |
| 2013/08/22 | 1,208 | 1,232 | 1,197 | 1,200 | -10 | -0.8% | 889,700 |
| 2013/08/21 | 1,252 | 1,254 | 1,184 | 1,210 | -44 | -3.5% | 1,012,100 |
| 2013/08/20 | 1,278 | 1,317 | 1,250 | 1,254 | -25 | -2% | 1,047,100 |
| 2013/08/19 | 1,290 | 1,302 | 1,262 | 1,279 | -16 | -1.2% | 759,100 |
| 2013/08/16 | 1,310 | 1,317 | 1,288 | 1,295 | -24 | -1.8% | 582,400 |
| 2013/08/15 | 1,311 | 1,334 | 1,310 | 1,319 | -22 | -1.6% | 549,600 |
| 2013/08/14 | 1,331 | 1,343 | 1,308 | 1,341 | +19 | +1.4% | 733,200 |
| 2013/08/13 | 1,325 | 1,327 | 1,294 | 1,322 | -1 | -0.1% | 736,800 |
| 2013/08/12 | 1,313 | 1,337 | 1,301 | 1,323 | +5 | +0.4% | 599,800 |
| 2013/08/09 | 1,328 | 1,361 | 1,306 | 1,318 | -14 | -1.1% | 634,100 |
| 2013/08/08 | 1,343 | 1,373 | 1,323 | 1,332 | -23 | -1.7% | 576,600 |
| 2013/08/07 | 1,384 | 1,428 | 1,355 | 1,355 | -52 | -3.7% | 803,800 |
| 2013/08/06 | 1,340 | 1,407 | 1,335 | 1,407 | +53 | +3.9% | 1,024,700 |
| 2013/08/05 | 1,363 | 1,378 | 1,343 | 1,354 | -24 | -1.7% | 583,400 |
| 2013/08/02 | 1,363 | 1,382 | 1,332 | 1,378 | +32 | +2.4% | 984,800 |
| 2013/08/01 | 1,300 | 1,352 | 1,300 | 1,346 | +65 | +5.1% | 1,007,800 |
| 2013/07/31 | 1,301 | 1,316 | 1,265 | 1,281 | -70 | -5.2% | 1,809,800 |
| 2013/07/30 | 1,269 | 1,357 | 1,268 | 1,351 | +81 | +6.4% | 1,466,100 |
| 2013/07/29 | 1,296 | 1,306 | 1,263 | 1,270 | -47 | -3.6% | 1,443,600 |
| 2013/07/26 | 1,300 | 1,345 | 1,290 | 1,317 | +7 | +0.5% | 1,514,600 |
| 2013/07/25 | 1,414 | 1,418 | 1,304 | 1,310 | -112 | -7.9% | 2,887,200 |
2851～
2900
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
