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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 827.7 | 848 | 824.9 | 840.2 | +15.9 | +1.9% | 1,803,800 |
| 2024/03/28 | 800 | 833.7 | 798.3 | 824.3 | +12.4 | +1.5% | 2,247,900 |
| 2024/03/27 | 825 | 836.4 | 809.3 | 811.9 | -12.2 | -1.5% | 2,831,200 |
| 2024/03/26 | 818 | 832.8 | 812.3 | 824.1 | -8.9 | -1.1% | 2,642,700 |
| 2024/03/25 | 800 | 854.7 | 794 | 833 | +56.3 | +7.2% | 8,699,200 |
| 2024/03/22 | 774.4 | 782 | 764.2 | 776.7 | +11.2 | +1.5% | 1,118,800 |
| 2024/03/21 | 763 | 772.5 | 753.3 | 765.5 | +10.5 | +1.4% | 1,433,300 |
| 2024/03/19 | 763.1 | 765.9 | 748.4 | 755 | -2 | -0.3% | 1,194,000 |
| 2024/03/18 | 781 | 782 | 750.8 | 757 | -18.1 | -2.3% | 2,312,100 |
| 2024/03/15 | 764.7 | 783 | 759.4 | 775.1 | -4.6 | -0.6% | 3,490,800 |
| 2024/03/14 | 739.5 | 783.5 | 738.9 | 779.7 | +41.9 | +5.7% | 3,537,400 |
| 2024/03/13 | 726.5 | 744 | 724.8 | 737.8 | +15.1 | +2.1% | 1,627,300 |
| 2024/03/12 | 719 | 724.3 | 707.1 | 722.7 | -0.3 | ±0% | 1,345,100 |
| 2024/03/11 | 733.4 | 740 | 715.1 | 723 | -12.6 | -1.7% | 1,675,900 |
| 2024/03/08 | 730 | 745 | 726 | 735.6 | +4.7 | +0.6% | 1,708,100 |
| 2024/03/07 | 708 | 734.7 | 703.3 | 730.9 | +30.7 | +4.4% | 2,614,700 |
| 2024/03/06 | 687.1 | 703.1 | 684.1 | 700.2 | +17.4 | +2.5% | 1,442,600 |
| 2024/03/05 | 680.1 | 683.4 | 674 | 682.8 | +2.8 | +0.4% | 1,019,500 |
| 2024/03/04 | 691 | 691 | 673 | 680 | -11 | -1.6% | 1,470,500 |
| 2024/03/01 | 682.3 | 703 | 680.4 | 691 | +5 | +0.7% | 1,656,500 |
| 2024/02/29 | 701 | 701 | 679.5 | 686 | -13.8 | -2% | 1,739,800 |
| 2024/02/28 | 678 | 704.4 | 676.2 | 699.8 | +28.6 | +4.3% | 2,640,300 |
| 2024/02/27 | 673.2 | 681.9 | 662.4 | 671.2 | +0.4 | +0.1% | 1,674,300 |
| 2024/02/26 | 656.3 | 677.2 | 656 | 670.8 | +16.3 | +2.5% | 2,178,800 |
| 2024/02/22 | 646 | 660.4 | 644 | 654.5 | +11.3 | +1.8% | 1,555,300 |
| 2024/02/21 | 638.6 | 645 | 634.2 | 643.2 | +7.8 | +1.2% | 1,020,300 |
| 2024/02/20 | 634.4 | 637.5 | 630.6 | 635.4 | +0.3 | ±0% | 663,200 |
| 2024/02/19 | 623.2 | 636.7 | 622.5 | 635.1 | +10.2 | +1.6% | 754,800 |
| 2024/02/16 | 623.7 | 633.6 | 622 | 624.9 | +5.1 | +0.8% | 1,232,000 |
| 2024/02/15 | 625.3 | 626.2 | 618.1 | 619.8 | -3.8 | -0.6% | 894,800 |
| 2024/02/14 | 635 | 635.5 | 620.1 | 623.6 | -13.5 | -2.1% | 914,900 |
| 2024/02/13 | 624 | 637.5 | 621.7 | 637.1 | +17.8 | +2.9% | 1,194,400 |
| 2024/02/09 | 624 | 625.8 | 615.1 | 619.3 | -9.7 | -1.5% | 962,700 |
| 2024/02/08 | 630.2 | 632.2 | 620.1 | 629 | -7.5 | -1.2% | 1,395,700 |
| 2024/02/07 | 631.3 | 637 | 627.6 | 636.5 | -0.7 | -0.1% | 1,268,200 |
| 2024/02/06 | 657 | 658.8 | 637.1 | 637.2 | -23.8 | -3.6% | 2,178,600 |
| 2024/02/05 | 660.5 | 666.2 | 650.7 | 661 | -2.3 | -0.3% | 1,495,000 |
| 2024/02/02 | 665.1 | 672.1 | 653 | 663.3 | -0.9 | -0.1% | 1,637,300 |
| 2024/02/01 | 687 | 701 | 656 | 664.2 | +3.1 | +0.5% | 4,158,800 |
| 2024/01/31 | 659.1 | 666.6 | 647.9 | 661.1 | +4.8 | +0.7% | 1,063,700 |
| 2024/01/30 | 658 | 658 | 653 | 656.3 | +1.1 | +0.2% | 758,600 |
| 2024/01/29 | 644.9 | 657.1 | 644.9 | 655.2 | +11.9 | +1.8% | 815,400 |
| 2024/01/26 | 654.1 | 656.8 | 643.1 | 643.3 | -14.2 | -2.2% | 903,200 |
| 2024/01/25 | 647.8 | 657.5 | 644.9 | 657.5 | +9.7 | +1.5% | 585,600 |
| 2024/01/24 | 649 | 652.5 | 640 | 647.8 | -3.8 | -0.6% | 855,400 |
| 2024/01/23 | 650.5 | 657.9 | 649 | 651.6 | -4.4 | -0.7% | 940,400 |
| 2024/01/22 | 649.9 | 656.4 | 645 | 656 | +6.4 | +1% | 729,500 |
| 2024/01/19 | 653.5 | 653.5 | 637.9 | 649.6 | +0.4 | +0.1% | 1,118,100 |
| 2024/01/18 | 650.5 | 660.7 | 647.7 | 649.2 | -7.1 | -1.1% | 1,393,500 |
| 2024/01/17 | 665.6 | 675.5 | 656 | 656.3 | -13.7 | -2% | 1,386,200 |
251～
300
件表示中 / 3675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 | 66,900円 | -4.9% | -50.8% | 2.99% | 3.01倍 | 0.37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 | 106,300円 | +6.4% | -7.6% | 3.76% | 4.01倍 | 0.54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 | 75,700円 | +6.4% | -21.2% | 2.64% | 2.43倍 | 0.46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 |
| 静岡ガス | 110,600円 | +1.3% | -27.5% | 3.71% | 10.30倍 | 0.70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 |
| メタウォーター | 179,200円 | +8.7% | -13.3% | 2.79% | 12.61倍 | 1.08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
