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 |
|---|---|---|---|---|---|---|---|
| 2010/12/15 | 1,673 | 1,681 | 1,670 | 1,677 | -1 | -0.1% | 353,900 |
| 2010/12/14 | 1,671 | 1,678 | 1,668 | 1,678 | +4 | +0.2% | 413,600 |
| 2010/12/13 | 1,686 | 1,686 | 1,665 | 1,674 | ±0 | ±0% | 593,000 |
| 2010/12/10 | 1,680 | 1,689 | 1,670 | 1,674 | -4 | -0.2% | 827,400 |
| 2010/12/09 | 1,672 | 1,683 | 1,672 | 1,678 | -2 | -0.1% | 249,100 |
| 2010/12/08 | 1,669 | 1,680 | 1,666 | 1,680 | +7 | +0.4% | 319,300 |
| 2010/12/07 | 1,660 | 1,673 | 1,654 | 1,673 | +11 | +0.7% | 343,800 |
| 2010/12/06 | 1,650 | 1,665 | 1,648 | 1,662 | +8 | +0.5% | 236,400 |
| 2010/12/03 | 1,657 | 1,664 | 1,647 | 1,654 | -2 | -0.1% | 458,900 |
| 2010/12/02 | 1,673 | 1,676 | 1,656 | 1,656 | -12 | -0.7% | 364,100 |
| 2010/12/01 | 1,664 | 1,668 | 1,657 | 1,668 | +10 | +0.6% | 331,200 |
| 2010/11/30 | 1,675 | 1,684 | 1,658 | 1,658 | -12 | -0.7% | 518,800 |
| 2010/11/29 | 1,670 | 1,685 | 1,670 | 1,670 | -3 | -0.2% | 349,000 |
| 2010/11/26 | 1,671 | 1,679 | 1,666 | 1,673 | +3 | +0.2% | 173,900 |
| 2010/11/25 | 1,674 | 1,679 | 1,658 | 1,670 | -9 | -0.5% | 367,300 |
| 2010/11/24 | 1,681 | 1,691 | 1,667 | 1,679 | -6 | -0.4% | 336,100 |
| 2010/11/22 | 1,701 | 1,703 | 1,681 | 1,685 | -1 | -0.1% | 271,700 |
| 2010/11/19 | 1,690 | 1,695 | 1,679 | 1,686 | -6 | -0.4% | 275,300 |
| 2010/11/18 | 1,685 | 1,692 | 1,675 | 1,692 | +16 | +1% | 232,700 |
| 2010/11/17 | 1,661 | 1,684 | 1,661 | 1,676 | +6 | +0.4% | 154,700 |
| 2010/11/16 | 1,680 | 1,684 | 1,660 | 1,670 | -14 | -0.8% | 317,500 |
| 2010/11/15 | 1,680 | 1,689 | 1,674 | 1,684 | +4 | +0.2% | 178,800 |
| 2010/11/12 | 1,685 | 1,695 | 1,678 | 1,680 | -4 | -0.2% | 306,100 |
| 2010/11/11 | 1,684 | 1,692 | 1,678 | 1,684 | -6 | -0.4% | 295,300 |
| 2010/11/10 | 1,678 | 1,692 | 1,673 | 1,690 | +13 | +0.8% | 293,500 |
| 2010/11/09 | 1,665 | 1,686 | 1,665 | 1,677 | ±0 | ±0% | 405,000 |
| 2010/11/08 | 1,676 | 1,683 | 1,661 | 1,677 | +3 | +0.2% | 251,400 |
| 2010/11/05 | 1,680 | 1,697 | 1,668 | 1,674 | +11 | +0.7% | 440,900 |
| 2010/11/04 | 1,679 | 1,700 | 1,657 | 1,663 | -7 | -0.4% | 592,700 |
| 2010/11/02 | 1,684 | 1,684 | 1,662 | 1,670 | -8 | -0.5% | 208,200 |
| 2010/11/01 | 1,671 | 1,689 | 1,664 | 1,678 | -15 | -0.9% | 378,200 |
| 2010/10/29 | 1,649 | 1,694 | 1,641 | 1,693 | +45 | +2.7% | 564,600 |
| 2010/10/28 | 1,641 | 1,649 | 1,631 | 1,648 | -5 | -0.3% | 399,200 |
| 2010/10/27 | 1,666 | 1,666 | 1,638 | 1,653 | +3 | +0.2% | 265,500 |
| 2010/10/26 | 1,640 | 1,664 | 1,640 | 1,650 | +11 | +0.7% | 407,300 |
| 2010/10/25 | 1,655 | 1,656 | 1,636 | 1,639 | -17 | -1% | 249,800 |
| 2010/10/22 | 1,660 | 1,664 | 1,648 | 1,656 | -5 | -0.3% | 287,700 |
| 2010/10/21 | 1,650 | 1,664 | 1,637 | 1,661 | -3 | -0.2% | 340,800 |
| 2010/10/20 | 1,687 | 1,687 | 1,643 | 1,664 | -22 | -1.3% | 356,700 |
| 2010/10/19 | 1,682 | 1,693 | 1,669 | 1,686 | +14 | +0.8% | 339,000 |
| 2010/10/18 | 1,644 | 1,672 | 1,641 | 1,672 | +39 | +2.4% | 290,600 |
| 2010/10/15 | 1,644 | 1,654 | 1,630 | 1,633 | -10 | -0.6% | 386,400 |
| 2010/10/14 | 1,642 | 1,652 | 1,634 | 1,643 | +3 | +0.2% | 604,500 |
| 2010/10/13 | 1,645 | 1,655 | 1,634 | 1,640 | +6 | +0.4% | 577,500 |
| 2010/10/12 | 1,675 | 1,678 | 1,629 | 1,634 | -35 | -2.1% | 758,300 |
| 2010/10/08 | 1,675 | 1,683 | 1,669 | 1,669 | -2 | -0.1% | 535,000 |
| 2010/10/07 | 1,674 | 1,692 | 1,665 | 1,671 | -3 | -0.2% | 324,000 |
| 2010/10/06 | 1,690 | 1,692 | 1,667 | 1,674 | -5 | -0.3% | 562,600 |
| 2010/10/05 | 1,666 | 1,690 | 1,651 | 1,679 | +13 | +0.8% | 746,700 |
| 2010/10/04 | 1,714 | 1,715 | 1,664 | 1,666 | -40 | -2.3% | 687,800 |
3501～
3550
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 | 62,800円 | -4.9% | -50.8% | 3.18% | 2.82倍 | 0.35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 | 102,300円 | +6.4% | -7.6% | 3.91% | 3.86倍 | 0.52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 | 73,200円 | +6.4% | -21.2% | 2.73% | 2.35倍 | 0.44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 | 175,300円 | +8.7% | -13.3% | 2.85% | 12.34倍 | 1.06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
