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 |
|---|---|---|---|---|---|---|---|
| 2010/11/29 | 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 |
| 2010/10/01 | 1,680 | 1,706 | 1,665 | 1,706 | +44 | +2.6% | 877,300 |
| 2010/09/30 | 1,712 | 1,715 | 1,657 | 1,662 | -52 | -3% | 1,028,100 |
| 2010/09/29 | 1,746 | 1,755 | 1,710 | 1,714 | -22 | -1.3% | 1,247,700 |
| 2010/09/28 | 1,745 | 1,763 | 1,733 | 1,736 | -28 | -1.6% | 501,200 |
| 2010/09/27 | 1,751 | 1,774 | 1,744 | 1,764 | +17 | +1% | 919,000 |
| 2010/09/24 | 1,754 | 1,768 | 1,744 | 1,747 | -15 | -0.9% | 904,500 |
| 2010/09/22 | 1,762 | 1,774 | 1,754 | 1,762 | +1 | +0.1% | 1,010,700 |
| 2010/09/21 | 1,754 | 1,765 | 1,730 | 1,761 | +18 | +1% | 1,304,700 |
| 2010/09/17 | 1,775 | 1,783 | 1,742 | 1,743 | -24 | -1.4% | 1,467,600 |
| 2010/09/16 | 1,842 | 1,842 | 1,763 | 1,767 | -70 | -3.8% | 1,544,100 |
| 2010/09/15 | 1,832 | 1,856 | 1,830 | 1,837 | +10 | +0.5% | 653,900 |
| 2010/09/14 | 1,858 | 1,872 | 1,824 | 1,827 | -31 | -1.7% | 926,900 |
3551～
3600
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
