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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 1,028 | 1,037 | 1,010 | 1,027 | -4 | -0.4% | 329,800 |
| 2011/10/25 | 1,055 | 1,069 | 1,029 | 1,031 | -29 | -2.7% | 532,200 |
| 2011/10/24 | 1,053 | 1,076 | 1,053 | 1,060 | -2 | -0.2% | 230,000 |
| 2011/10/21 | 1,065 | 1,073 | 1,041 | 1,062 | -4 | -0.4% | 454,800 |
| 2011/10/20 | 1,038 | 1,069 | 1,024 | 1,066 | +28 | +2.7% | 621,700 |
| 2011/10/19 | 1,033 | 1,043 | 1,028 | 1,038 | +7 | +0.7% | 340,300 |
| 2011/10/18 | 1,040 | 1,045 | 1,025 | 1,031 | -5 | -0.5% | 263,600 |
| 2011/10/17 | 1,028 | 1,040 | 1,017 | 1,036 | +15 | +1.5% | 389,700 |
| 2011/10/14 | 1,046 | 1,046 | 1,017 | 1,021 | -30 | -2.9% | 571,300 |
| 2011/10/13 | 1,068 | 1,068 | 1,051 | 1,051 | -24 | -2.2% | 396,600 |
| 2011/10/12 | 1,085 | 1,087 | 1,060 | 1,075 | -16 | -1.5% | 363,900 |
| 2011/10/11 | 1,089 | 1,099 | 1,087 | 1,091 | +15 | +1.4% | 454,900 |
| 2011/10/07 | 1,083 | 1,113 | 1,072 | 1,076 | -4 | -0.4% | 425,600 |
| 2011/10/06 | 1,060 | 1,092 | 1,058 | 1,080 | +21 | +2% | 466,000 |
| 2011/10/05 | 1,108 | 1,108 | 1,054 | 1,059 | -41 | -3.7% | 597,300 |
| 2011/10/04 | 1,109 | 1,109 | 1,080 | 1,100 | -16 | -1.4% | 377,200 |
| 2011/10/03 | 1,121 | 1,129 | 1,086 | 1,116 | -30 | -2.6% | 714,800 |
| 2011/09/30 | 1,152 | 1,153 | 1,132 | 1,146 | +1 | +0.1% | 482,700 |
| 2011/09/29 | 1,160 | 1,173 | 1,127 | 1,145 | -20 | -1.7% | 660,500 |
| 2011/09/28 | 1,140 | 1,173 | 1,140 | 1,165 | -1 | -0.1% | 681,200 |
| 2011/09/27 | 1,141 | 1,166 | 1,134 | 1,166 | +27 | +2.4% | 741,700 |
| 2011/09/26 | 1,157 | 1,173 | 1,124 | 1,139 | -11 | -1% | 750,900 |
| 2011/09/22 | 1,143 | 1,151 | 1,127 | 1,150 | +7 | +0.6% | 667,000 |
| 2011/09/21 | 1,155 | 1,166 | 1,139 | 1,143 | -7 | -0.6% | 707,600 |
| 2011/09/20 | 1,173 | 1,180 | 1,150 | 1,150 | -21 | -1.8% | 807,000 |
| 2011/09/16 | 1,198 | 1,203 | 1,169 | 1,171 | -25 | -2.1% | 703,800 |
| 2011/09/15 | 1,203 | 1,209 | 1,184 | 1,196 | -1 | -0.1% | 519,900 |
| 2011/09/14 | 1,195 | 1,204 | 1,162 | 1,197 | +8 | +0.7% | 840,600 |
| 2011/09/13 | 1,213 | 1,218 | 1,189 | 1,189 | -12 | -1% | 856,000 |
| 2011/09/12 | 1,235 | 1,242 | 1,200 | 1,201 | -42 | -3.4% | 829,600 |
| 2011/09/09 | 1,251 | 1,259 | 1,243 | 1,243 | +3 | +0.2% | 721,400 |
| 2011/09/08 | 1,232 | 1,243 | 1,231 | 1,240 | +8 | +0.6% | 836,700 |
| 2011/09/07 | 1,252 | 1,260 | 1,226 | 1,232 | -18 | -1.4% | 937,300 |
| 2011/09/06 | 1,243 | 1,273 | 1,241 | 1,250 | +19 | +1.5% | 1,133,300 |
| 2011/09/05 | 1,227 | 1,239 | 1,221 | 1,231 | +1 | +0.1% | 628,800 |
| 2011/09/02 | 1,222 | 1,243 | 1,214 | 1,230 | +3 | +0.2% | 620,400 |
| 2011/09/01 | 1,241 | 1,249 | 1,220 | 1,227 | -11 | -0.9% | 665,300 |
| 2011/08/31 | 1,241 | 1,256 | 1,233 | 1,238 | -9 | -0.7% | 661,300 |
| 2011/08/30 | 1,270 | 1,278 | 1,246 | 1,247 | -8 | -0.6% | 433,700 |
| 2011/08/29 | 1,255 | 1,268 | 1,242 | 1,255 | +10 | +0.8% | 745,900 |
| 2011/08/26 | 1,243 | 1,253 | 1,223 | 1,245 | +7 | +0.6% | 589,900 |
| 2011/08/25 | 1,284 | 1,300 | 1,238 | 1,238 | -34 | -2.7% | 727,900 |
| 2011/08/24 | 1,287 | 1,292 | 1,252 | 1,272 | -15 | -1.2% | 604,000 |
| 2011/08/23 | 1,280 | 1,298 | 1,266 | 1,287 | +20 | +1.6% | 669,200 |
| 2011/08/22 | 1,260 | 1,281 | 1,258 | 1,267 | +37 | +3% | 1,005,700 |
| 2011/08/19 | 1,200 | 1,233 | 1,200 | 1,230 | +8 | +0.7% | 727,400 |
| 2011/08/18 | 1,225 | 1,234 | 1,214 | 1,222 | -3 | -0.2% | 633,500 |
| 2011/08/17 | 1,205 | 1,226 | 1,183 | 1,225 | +44 | +3.7% | 976,400 |
| 2011/08/16 | 1,211 | 1,217 | 1,171 | 1,181 | -27 | -2.2% | 405,300 |
| 2011/08/15 | 1,211 | 1,220 | 1,190 | 1,208 | +5 | +0.4% | 426,300 |
3201～
3250
件表示中 / 3586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 | 85,100円 | -5.4% | -57.6% | 2.35% | 4.20倍 | 0.48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 | 124,600円 | +6.4% | -7.6% | 3.21% | 4.71倍 | 0.64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 | 88,700円 | +5.8% | -44.4% | 1.97% | 4.12倍 | 0.54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 | 178,700円 | +2.7% | -17.1% | 2.69% | 12.79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 | 104,700円 | -5.0% | -46.6% | 3.82% | 11.55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
