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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,853 | 1,869 | 1,830 | 1,833 | -32 | -1.7% | 992,900 |
| 2010/05/25 | 1,826 | 1,865 | 1,825 | 1,865 | +40 | +2.2% | 1,045,900 |
| 2010/05/24 | 1,822 | 1,848 | 1,811 | 1,825 | +3 | +0.2% | 734,700 |
| 2010/05/21 | 1,850 | 1,868 | 1,813 | 1,822 | -49 | -2.6% | 810,100 |
| 2010/05/20 | 1,840 | 1,876 | 1,824 | 1,871 | +31 | +1.7% | 1,094,700 |
| 2010/05/19 | 1,828 | 1,846 | 1,825 | 1,840 | +12 | +0.7% | 843,400 |
| 2010/05/18 | 1,829 | 1,842 | 1,810 | 1,828 | -7 | -0.4% | 672,100 |
| 2010/05/17 | 1,810 | 1,837 | 1,808 | 1,835 | +16 | +0.9% | 688,700 |
| 2010/05/14 | 1,830 | 1,837 | 1,811 | 1,819 | -13 | -0.7% | 600,100 |
| 2010/05/13 | 1,825 | 1,837 | 1,816 | 1,832 | +17 | +0.9% | 635,600 |
| 2010/05/12 | 1,800 | 1,822 | 1,789 | 1,815 | +14 | +0.8% | 629,400 |
| 2010/05/11 | 1,804 | 1,807 | 1,786 | 1,801 | +6 | +0.3% | 636,300 |
| 2010/05/10 | 1,783 | 1,806 | 1,765 | 1,795 | ±0 | ±0% | 1,009,700 |
| 2010/05/07 | 1,810 | 1,820 | 1,784 | 1,795 | -36 | -2% | 797,300 |
| 2010/05/06 | 1,820 | 1,834 | 1,807 | 1,831 | +6 | +0.3% | 869,700 |
| 2010/04/30 | 1,812 | 1,827 | 1,808 | 1,825 | +51 | +2.9% | 1,064,100 |
| 2010/04/28 | 1,780 | 1,784 | 1,765 | 1,774 | -25 | -1.4% | 374,500 |
| 2010/04/27 | 1,800 | 1,800 | 1,781 | 1,799 | -6 | -0.3% | 285,800 |
| 2010/04/26 | 1,795 | 1,805 | 1,790 | 1,805 | +16 | +0.9% | 455,600 |
| 2010/04/23 | 1,780 | 1,789 | 1,769 | 1,789 | +10 | +0.6% | 456,100 |
| 2010/04/22 | 1,786 | 1,786 | 1,763 | 1,779 | -13 | -0.7% | 560,700 |
| 2010/04/21 | 1,769 | 1,794 | 1,766 | 1,792 | +13 | +0.7% | 767,700 |
| 2010/04/20 | 1,750 | 1,780 | 1,736 | 1,779 | +51 | +3% | 805,900 |
| 2010/04/19 | 1,727 | 1,737 | 1,725 | 1,728 | ±0 | ±0% | 403,900 |
| 2010/04/16 | 1,725 | 1,736 | 1,723 | 1,728 | -6 | -0.3% | 318,800 |
| 2010/04/15 | 1,726 | 1,739 | 1,726 | 1,734 | +9 | +0.5% | 229,100 |
| 2010/04/14 | 1,737 | 1,743 | 1,721 | 1,725 | -14 | -0.8% | 410,500 |
| 2010/04/13 | 1,746 | 1,748 | 1,730 | 1,739 | -6 | -0.3% | 328,500 |
| 2010/04/12 | 1,750 | 1,756 | 1,745 | 1,745 | -2 | -0.1% | 262,400 |
| 2010/04/09 | 1,750 | 1,755 | 1,745 | 1,747 | -6 | -0.3% | 338,400 |
| 2010/04/08 | 1,761 | 1,767 | 1,751 | 1,753 | -16 | -0.9% | 360,400 |
| 2010/04/07 | 1,767 | 1,777 | 1,761 | 1,769 | +10 | +0.6% | 318,200 |
| 2010/04/06 | 1,755 | 1,768 | 1,755 | 1,759 | ±0 | ±0% | 378,900 |
| 2010/04/05 | 1,771 | 1,774 | 1,755 | 1,759 | -16 | -0.9% | 303,700 |
| 2010/04/02 | 1,793 | 1,793 | 1,774 | 1,775 | -6 | -0.3% | 268,300 |
| 2010/04/01 | 1,795 | 1,797 | 1,772 | 1,781 | - | - | 384,200 |
3551～
3586
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 | 84,100円 | -5.4% | -57.6% | 2.38% | 4.15倍 | 0.47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 | 123,300円 | +6.4% | -7.6% | 3.24% | 4.66倍 | 0.63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 | 89,100円 | +5.8% | -44.4% | 1.96% | 4.14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 | 177,200円 | +2.7% | -17.1% | 2.71% | 12.68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 |
| 静岡ガス | 103,800円 | -5.0% | -46.6% | 3.85% | 11.45倍 | 0.66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
