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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 1,556 | 1,595.5 | 1,527 | 1,568.5 | +19.5 | +1.3% | 36,832,200 |
| 2024/05/24 | 1,445 | 1,578.5 | 1,435 | 1,549 | +74 | +5% | 37,831,700 |
| 2024/05/23 | 1,491.5 | 1,503 | 1,420 | 1,475 | +13.5 | +0.9% | 28,972,700 |
| 2024/05/22 | 1,516 | 1,584.5 | 1,450.5 | 1,461.5 | -65.5 | -4.3% | 37,167,200 |
| 2024/05/21 | 1,475 | 1,538.5 | 1,462.5 | 1,527 | +62 | +4.2% | 33,587,600 |
| 2024/05/20 | 1,366.5 | 1,469 | 1,347 | 1,465 | +109 | +8% | 33,320,000 |
| 2024/05/17 | 1,284 | 1,364 | 1,277 | 1,356 | +66 | +5.1% | 18,870,000 |
| 2024/05/16 | 1,290 | 1,322.5 | 1,264.5 | 1,290 | +27 | +2.1% | 16,417,300 |
| 2024/05/15 | 1,286 | 1,347 | 1,225 | 1,263 | -18 | -1.4% | 21,220,900 |
| 2024/05/14 | 1,260 | 1,285.5 | 1,234 | 1,281 | +24.5 | +1.9% | 12,064,500 |
| 2024/05/13 | 1,300 | 1,310 | 1,188 | 1,256.5 | -77 | -5.8% | 21,025,300 |
| 2024/05/10 | 1,228 | 1,335 | 1,211 | 1,333.5 | +112.5 | +9.2% | 19,800,500 |
| 2024/05/09 | 1,223.5 | 1,229 | 1,184.5 | 1,221 | +9 | +0.7% | 11,369,200 |
| 2024/05/08 | 1,190.5 | 1,249 | 1,153.5 | 1,212 | +22.5 | +1.9% | 15,775,800 |
| 2024/05/07 | 1,174.5 | 1,198 | 1,152.5 | 1,189.5 | +22.5 | +1.9% | 9,043,800 |
| 2024/05/02 | 1,125.5 | 1,209 | 1,115 | 1,167 | +51.5 | +4.6% | 20,837,800 |
| 2024/05/01 | 1,112 | 1,143 | 1,093.5 | 1,115.5 | -6.5 | -0.6% | 10,307,300 |
| 2024/04/30 | 1,061 | 1,149.5 | 1,055 | 1,122 | +31 | +2.8% | 14,502,300 |
| 2024/04/26 | 1,095.5 | 1,119.5 | 1,075.5 | 1,091 | -18 | -1.6% | 10,803,800 |
| 2024/04/25 | 1,163 | 1,165 | 1,100.5 | 1,109 | -46.5 | -4% | 14,790,500 |
| 2024/04/24 | 1,249.5 | 1,255 | 1,139 | 1,155.5 | -82.5 | -6.7% | 22,556,400 |
| 2024/04/23 | 1,279.5 | 1,303 | 1,208.5 | 1,238 | -32 | -2.5% | 25,036,900 |
| 2024/04/22 | 1,183.5 | 1,284.5 | 1,181 | 1,270 | +82.5 | +6.9% | 23,750,500 |
| 2024/04/19 | 1,193 | 1,197.5 | 1,165 | 1,187.5 | -5.5 | -0.5% | 13,986,500 |
| 2024/04/18 | 1,118.5 | 1,204.5 | 1,114 | 1,193 | +44.5 | +3.9% | 22,767,400 |
| 2024/04/17 | 1,205 | 1,285 | 1,141.5 | 1,148.5 | -51.5 | -4.3% | 30,707,700 |
| 2024/04/16 | 1,202 | 1,260 | 1,180.5 | 1,200 | -13 | -1.1% | 30,636,600 |
| 2024/04/15 | 1,100 | 1,230 | 1,093 | 1,213 | +89.5 | +8% | 23,858,000 |
| 2024/04/12 | 1,139 | 1,153 | 1,072 | 1,123.5 | -15 | -1.3% | 17,485,000 |
| 2024/04/11 | 1,059.5 | 1,150 | 1,054 | 1,138.5 | +78 | +7.4% | 23,877,300 |
| 2024/04/10 | 997.9 | 1,087.5 | 982 | 1,060.5 | +67.9 | +6.8% | 11,749,800 |
| 2024/04/09 | 970 | 996.8 | 961 | 992.6 | +27.4 | +2.8% | 3,376,000 |
| 2024/04/08 | 981.9 | 983.3 | 958.2 | 965.2 | -1.7 | -0.2% | 4,756,400 |
| 2024/04/05 | 953.5 | 970 | 931.9 | 966.9 | +5.9 | +0.6% | 5,112,000 |
| 2024/04/04 | 911 | 971 | 908 | 961 | +49.6 | +5.4% | 7,480,100 |
| 2024/04/03 | 873.1 | 931.8 | 871.3 | 911.4 | +64.6 | +7.6% | 8,213,400 |
| 2024/04/02 | 837.4 | 864 | 836.8 | 846.8 | +9.4 | +1.1% | 2,400,500 |
| 2024/04/01 | 855.2 | 868.7 | 833.5 | 837.4 | -2.8 | -0.3% | 2,251,200 |
| 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 |
251～
300
件表示中 / 3713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 | 70,100円 | -0.5% | -37.5% | 4.28% | 5.86倍 | 0.42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 | 70,500円 | -8.5% | -33.9% | 2.98% | 3.90倍 | 0.36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 | 116,300円 | -6.0% | -42.1% | 4.30% | 5.84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 | 69,300円 | -9.1% | -50.7% | 2.89% | 4.83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 | 213,400円 | +11.7% | +9.5% | 2.62% | 12.42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
