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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 1,886 | 1,887 | 1,857 | 1,858 | -28 | -1.5% | 418,400 |
| 2010/09/10 | 1,910 | 1,910 | 1,876 | 1,886 | -8 | -0.4% | 627,700 |
| 2010/09/09 | 1,907 | 1,910 | 1,880 | 1,894 | -16 | -0.8% | 492,300 |
| 2010/09/08 | 1,909 | 1,913 | 1,890 | 1,910 | -2 | -0.1% | 275,800 |
| 2010/09/07 | 1,919 | 1,925 | 1,909 | 1,912 | -10 | -0.5% | 269,700 |
| 2010/09/06 | 1,902 | 1,927 | 1,902 | 1,922 | +20 | +1.1% | 329,800 |
| 2010/09/03 | 1,896 | 1,914 | 1,891 | 1,902 | +1 | +0.1% | 237,400 |
| 2010/09/02 | 1,900 | 1,903 | 1,888 | 1,901 | +1 | +0.1% | 251,700 |
| 2010/09/01 | 1,881 | 1,900 | 1,860 | 1,900 | +9 | +0.5% | 518,600 |
| 2010/08/31 | 1,872 | 1,891 | 1,865 | 1,891 | +9 | +0.5% | 491,000 |
| 2010/08/30 | 1,875 | 1,903 | 1,872 | 1,882 | +12 | +0.6% | 387,600 |
| 2010/08/27 | 1,859 | 1,889 | 1,859 | 1,870 | -2 | -0.1% | 493,700 |
| 2010/08/26 | 1,866 | 1,872 | 1,848 | 1,872 | ±0 | ±0% | 410,600 |
| 2010/08/25 | 1,869 | 1,877 | 1,862 | 1,872 | -2 | -0.1% | 239,900 |
| 2010/08/24 | 1,848 | 1,874 | 1,847 | 1,874 | +14 | +0.8% | 301,200 |
| 2010/08/23 | 1,853 | 1,864 | 1,846 | 1,860 | +7 | +0.4% | 271,700 |
| 2010/08/20 | 1,860 | 1,869 | 1,838 | 1,853 | -6 | -0.3% | 358,200 |
| 2010/08/19 | 1,875 | 1,875 | 1,850 | 1,859 | -26 | -1.4% | 555,000 |
| 2010/08/18 | 1,887 | 1,893 | 1,866 | 1,885 | +2 | +0.1% | 277,400 |
| 2010/08/17 | 1,863 | 1,888 | 1,860 | 1,883 | +20 | +1.1% | 311,400 |
| 2010/08/16 | 1,837 | 1,866 | 1,837 | 1,863 | +13 | +0.7% | 246,400 |
| 2010/08/13 | 1,849 | 1,854 | 1,832 | 1,850 | -11 | -0.6% | 204,100 |
| 2010/08/12 | 1,826 | 1,861 | 1,826 | 1,861 | +17 | +0.9% | 369,600 |
| 2010/08/11 | 1,857 | 1,857 | 1,824 | 1,844 | -15 | -0.8% | 182,300 |
| 2010/08/10 | 1,874 | 1,875 | 1,852 | 1,859 | -20 | -1.1% | 167,000 |
| 2010/08/09 | 1,856 | 1,879 | 1,856 | 1,879 | +10 | +0.5% | 199,300 |
| 2010/08/06 | 1,850 | 1,869 | 1,848 | 1,869 | +10 | +0.5% | 173,400 |
| 2010/08/05 | 1,850 | 1,863 | 1,842 | 1,859 | +21 | +1.1% | 250,300 |
| 2010/08/04 | 1,833 | 1,839 | 1,820 | 1,838 | -2 | -0.1% | 322,000 |
| 2010/08/03 | 1,861 | 1,862 | 1,833 | 1,840 | -7 | -0.4% | 220,300 |
| 2010/08/02 | 1,846 | 1,858 | 1,828 | 1,847 | -5 | -0.3% | 386,300 |
| 2010/07/30 | 1,879 | 1,881 | 1,844 | 1,852 | -33 | -1.8% | 444,500 |
| 2010/07/29 | 1,885 | 1,894 | 1,880 | 1,885 | ±0 | ±0% | 243,700 |
| 2010/07/28 | 1,891 | 1,893 | 1,875 | 1,885 | -1 | -0.1% | 359,400 |
| 2010/07/27 | 1,879 | 1,896 | 1,868 | 1,886 | +5 | +0.3% | 384,400 |
| 2010/07/26 | 1,876 | 1,897 | 1,876 | 1,881 | ±0 | ±0% | 231,600 |
| 2010/07/23 | 1,894 | 1,894 | 1,872 | 1,881 | -8 | -0.4% | 381,200 |
| 2010/07/22 | 1,879 | 1,905 | 1,879 | 1,889 | +3 | +0.2% | 296,100 |
| 2010/07/21 | 1,882 | 1,899 | 1,872 | 1,886 | +4 | +0.2% | 345,300 |
| 2010/07/20 | 1,869 | 1,888 | 1,858 | 1,882 | +14 | +0.7% | 377,800 |
| 2010/07/16 | 1,864 | 1,876 | 1,850 | 1,868 | +4 | +0.2% | 306,600 |
| 2010/07/15 | 1,883 | 1,894 | 1,863 | 1,864 | -21 | -1.1% | 280,100 |
| 2010/07/14 | 1,900 | 1,907 | 1,884 | 1,885 | -7 | -0.4% | 316,200 |
| 2010/07/13 | 1,901 | 1,909 | 1,888 | 1,892 | -8 | -0.4% | 245,300 |
| 2010/07/12 | 1,927 | 1,927 | 1,900 | 1,900 | -25 | -1.3% | 247,900 |
| 2010/07/09 | 1,939 | 1,944 | 1,921 | 1,925 | -16 | -0.8% | 283,300 |
| 2010/07/08 | 1,937 | 1,950 | 1,921 | 1,941 | +15 | +0.8% | 388,000 |
| 2010/07/07 | 1,913 | 1,934 | 1,901 | 1,926 | +9 | +0.5% | 388,200 |
| 2010/07/06 | 1,895 | 1,917 | 1,895 | 1,917 | +12 | +0.6% | 367,800 |
| 2010/07/05 | 1,902 | 1,914 | 1,901 | 1,905 | +4 | +0.2% | 228,300 |
3601～
3650
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
