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 |
|---|---|---|---|---|---|---|---|
| 2011/07/12 | 1,261 | 1,278 | 1,251 | 1,271 | -6 | -0.5% | 906,900 |
| 2011/07/11 | 1,266 | 1,295 | 1,260 | 1,277 | +4 | +0.3% | 619,800 |
| 2011/07/08 | 1,252 | 1,283 | 1,251 | 1,273 | +23 | +1.8% | 942,500 |
| 2011/07/07 | 1,280 | 1,286 | 1,243 | 1,250 | -70 | -5.3% | 1,789,300 |
| 2011/07/06 | 1,340 | 1,360 | 1,312 | 1,320 | -24 | -1.8% | 1,036,000 |
| 2011/07/05 | 1,363 | 1,368 | 1,343 | 1,344 | -17 | -1.2% | 776,800 |
| 2011/07/04 | 1,341 | 1,367 | 1,338 | 1,361 | +23 | +1.7% | 621,900 |
| 2011/07/01 | 1,357 | 1,370 | 1,325 | 1,338 | +1 | +0.1% | 1,057,500 |
| 2011/06/30 | 1,323 | 1,347 | 1,314 | 1,337 | +44 | +3.4% | 1,174,700 |
| 2011/06/29 | 1,268 | 1,293 | 1,263 | 1,293 | +50 | +4% | 1,039,100 |
| 2011/06/28 | 1,235 | 1,256 | 1,233 | 1,243 | +14 | +1.1% | 765,700 |
| 2011/06/27 | 1,255 | 1,261 | 1,228 | 1,229 | -25 | -2% | 625,400 |
| 2011/06/24 | 1,240 | 1,273 | 1,228 | 1,254 | +15 | +1.2% | 1,042,600 |
| 2011/06/23 | 1,254 | 1,259 | 1,230 | 1,239 | -34 | -2.7% | 801,800 |
| 2011/06/22 | 1,278 | 1,282 | 1,236 | 1,273 | -12 | -0.9% | 1,456,200 |
| 2011/06/21 | 1,243 | 1,289 | 1,236 | 1,285 | +54 | +4.4% | 1,926,600 |
| 2011/06/20 | 1,181 | 1,233 | 1,180 | 1,231 | +66 | +5.7% | 1,717,500 |
| 2011/06/17 | 1,138 | 1,165 | 1,124 | 1,165 | +22 | +1.9% | 1,199,400 |
| 2011/06/16 | 1,145 | 1,167 | 1,131 | 1,143 | -20 | -1.7% | 888,600 |
| 2011/06/15 | 1,150 | 1,179 | 1,123 | 1,163 | +19 | +1.7% | 2,029,700 |
| 2011/06/14 | 1,068 | 1,147 | 1,060 | 1,144 | +76 | +7.1% | 2,386,400 |
| 2011/06/13 | 1,069 | 1,075 | 1,040 | 1,068 | -18 | -1.7% | 1,302,300 |
| 2011/06/10 | 1,072 | 1,093 | 1,066 | 1,086 | +9 | +0.8% | 1,494,600 |
| 2011/06/09 | 1,083 | 1,091 | 1,023 | 1,077 | -21 | -1.9% | 2,249,100 |
| 2011/06/08 | 1,100 | 1,102 | 1,078 | 1,098 | -15 | -1.3% | 1,381,900 |
| 2011/06/07 | 1,099 | 1,133 | 1,081 | 1,113 | +26 | +2.4% | 1,355,400 |
| 2011/06/06 | 1,165 | 1,168 | 1,082 | 1,087 | -77 | -6.6% | 1,452,100 |
| 2011/06/03 | 1,177 | 1,191 | 1,160 | 1,164 | -9 | -0.8% | 973,900 |
| 2011/06/02 | 1,166 | 1,186 | 1,154 | 1,173 | +6 | +0.5% | 849,000 |
| 2011/06/01 | 1,190 | 1,192 | 1,161 | 1,167 | -26 | -2.2% | 853,400 |
| 2011/05/31 | 1,168 | 1,193 | 1,162 | 1,193 | +25 | +2.1% | 1,028,600 |
| 2011/05/30 | 1,171 | 1,175 | 1,161 | 1,168 | -2 | -0.2% | 449,200 |
| 2011/05/27 | 1,166 | 1,173 | 1,158 | 1,170 | -2 | -0.2% | 568,000 |
| 2011/05/26 | 1,181 | 1,187 | 1,164 | 1,172 | -9 | -0.8% | 657,600 |
| 2011/05/25 | 1,178 | 1,190 | 1,170 | 1,181 | +16 | +1.4% | 1,405,500 |
| 2011/05/24 | 1,149 | 1,168 | 1,134 | 1,165 | +26 | +2.3% | 1,035,400 |
| 2011/05/23 | 1,137 | 1,170 | 1,132 | 1,139 | -6 | -0.5% | 1,335,800 |
| 2011/05/20 | 1,187 | 1,192 | 1,143 | 1,145 | -59 | -4.9% | 1,519,800 |
| 2011/05/19 | 1,236 | 1,244 | 1,195 | 1,204 | -40 | -3.2% | 1,200,200 |
| 2011/05/18 | 1,238 | 1,276 | 1,237 | 1,244 | +6 | +0.5% | 951,600 |
| 2011/05/17 | 1,300 | 1,300 | 1,232 | 1,238 | -85 | -6.4% | 1,711,500 |
| 2011/05/16 | 1,339 | 1,346 | 1,315 | 1,323 | -43 | -3.1% | 660,900 |
| 2011/05/13 | 1,403 | 1,407 | 1,361 | 1,366 | -43 | -3.1% | 796,400 |
| 2011/05/12 | 1,425 | 1,427 | 1,407 | 1,409 | -19 | -1.3% | 466,600 |
| 2011/05/11 | 1,440 | 1,454 | 1,421 | 1,428 | -14 | -1% | 545,600 |
| 2011/05/10 | 1,447 | 1,460 | 1,430 | 1,442 | -12 | -0.8% | 506,000 |
| 2011/05/09 | 1,470 | 1,474 | 1,446 | 1,454 | -31 | -2.1% | 503,200 |
| 2011/05/06 | 1,475 | 1,509 | 1,467 | 1,485 | -12 | -0.8% | 812,300 |
| 2011/05/02 | 1,490 | 1,508 | 1,474 | 1,497 | +28 | +1.9% | 694,600 |
| 2011/04/28 | 1,440 | 1,469 | 1,438 | 1,469 | +50 | +3.5% | 737,900 |
3401～
3450
件表示中 / 3714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 | 69,700円 | -0.5% | -37.5% | 4.30% | 5.82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 | 69,600円 | -8.5% | -33.9% | 3.02% | 3.85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 | 117,200円 | -6.0% | -42.1% | 4.27% | 5.88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 | 68,600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 | 214,700円 | +11.7% | +9.5% | 2.61% | 12.49倍 | 1.16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
