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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 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 |
| 2010/07/02 | 1,905 | 1,907 | 1,885 | 1,901 | ±0 | ±0% | 528,600 |
| 2010/07/01 | 1,900 | 1,913 | 1,885 | 1,901 | -9 | -0.5% | 579,800 |
| 2010/06/30 | 1,907 | 1,924 | 1,904 | 1,910 | -22 | -1.1% | 624,700 |
| 2010/06/29 | 1,927 | 1,938 | 1,918 | 1,932 | +3 | +0.2% | 363,900 |
| 2010/06/28 | 1,916 | 1,935 | 1,916 | 1,929 | +5 | +0.3% | 273,500 |
| 2010/06/25 | 1,905 | 1,925 | 1,900 | 1,924 | +12 | +0.6% | 632,300 |
| 2010/06/24 | 1,913 | 1,929 | 1,900 | 1,912 | -1 | -0.1% | 481,800 |
| 2010/06/23 | 1,916 | 1,924 | 1,907 | 1,913 | -6 | -0.3% | 465,100 |
| 2010/06/22 | 1,916 | 1,930 | 1,907 | 1,919 | -6 | -0.3% | 367,100 |
| 2010/06/21 | 1,931 | 1,936 | 1,920 | 1,925 | -3 | -0.2% | 466,900 |
| 2010/06/18 | 1,939 | 1,942 | 1,926 | 1,928 | -17 | -0.9% | 436,600 |
| 2010/06/17 | 1,920 | 1,952 | 1,915 | 1,945 | +25 | +1.3% | 667,700 |
| 2010/06/16 | 1,909 | 1,922 | 1,899 | 1,920 | +16 | +0.8% | 603,500 |
| 2010/06/15 | 1,897 | 1,911 | 1,889 | 1,904 | +8 | +0.4% | 483,100 |
| 2010/06/14 | 1,889 | 1,896 | 1,878 | 1,896 | +14 | +0.7% | 517,800 |
| 2010/06/11 | 1,891 | 1,891 | 1,877 | 1,882 | +6 | +0.3% | 745,300 |
| 2010/06/10 | 1,875 | 1,882 | 1,871 | 1,876 | ±0 | ±0% | 648,700 |
| 2010/06/09 | 1,860 | 1,880 | 1,852 | 1,876 | +11 | +0.6% | 711,300 |
| 2010/06/08 | 1,849 | 1,867 | 1,835 | 1,865 | +15 | +0.8% | 693,300 |
| 2010/06/07 | 1,848 | 1,852 | 1,840 | 1,850 | ±0 | ±0% | 611,300 |
| 2010/06/04 | 1,856 | 1,859 | 1,839 | 1,850 | -6 | -0.3% | 654,300 |
| 2010/06/03 | 1,857 | 1,864 | 1,845 | 1,856 | ±0 | ±0% | 674,000 |
| 2010/06/02 | 1,849 | 1,867 | 1,835 | 1,856 | +7 | +0.4% | 900,400 |
| 2010/06/01 | 1,840 | 1,851 | 1,818 | 1,849 | +6 | +0.3% | 1,128,000 |
| 2010/05/31 | 1,835 | 1,854 | 1,824 | 1,843 | +5 | +0.3% | 644,100 |
| 2010/05/28 | 1,834 | 1,849 | 1,816 | 1,838 | +14 | +0.8% | 756,000 |
| 2010/05/27 | 1,838 | 1,847 | 1,819 | 1,824 | -9 | -0.5% | 855,000 |
| 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 |
3701～
3750
件表示中 / 3777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 | 117,400円 | -4.3% | -37.5% | 2.56% | 9.80倍 | 0.70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 | 87,400円 | -8.5% | -33.9% | 2.40% | 4.83倍 | 0.45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 | 137,500円 | -6.0% | -42.1% | 3.64% | 6.90倍 | 0.65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 | 91,800円 | -9.1% | -50.7% | 2.18% | 6.39倍 | 0.50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 | 308,500円 | +11.7% | +9.5% | 1.82% | 17.96倍 | 1.66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
