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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 483 | 484 | 475 | 479 | -8 | -1.6% | 489,100 |
2023/02/24 | 487 | 489 | 485 | 487 | +1 | +0.2% | 482,600 |
2023/02/22 | 491 | 492 | 485 | 486 | -5 | -1% | 735,600 |
2023/02/21 | 486 | 492 | 484 | 491 | +6 | +1.2% | 720,700 |
2023/02/20 | 477 | 488 | 476 | 485 | +10 | +2.1% | 725,700 |
2023/02/17 | 476 | 480 | 473 | 475 | -1 | -0.2% | 306,100 |
2023/02/16 | 471 | 478 | 470 | 476 | +5 | +1.1% | 433,800 |
2023/02/15 | 471 | 473 | 468 | 471 | -3 | -0.6% | 355,300 |
2023/02/14 | 475 | 476 | 472 | 474 | +1 | +0.2% | 200,300 |
2023/02/13 | 477 | 477 | 472 | 473 | -1 | -0.2% | 330,200 |
2023/02/10 | 472 | 476 | 471 | 474 | +2 | +0.4% | 401,500 |
2023/02/09 | 474 | 476 | 472 | 472 | -5 | -1% | 352,800 |
2023/02/08 | 481 | 481 | 475 | 477 | +1 | +0.2% | 440,200 |
2023/02/07 | 479 | 485 | 476 | 476 | +1 | +0.2% | 628,400 |
2023/02/06 | 469 | 475 | 469 | 475 | +12 | +2.6% | 812,700 |
2023/02/03 | 475 | 476 | 462 | 463 | -14 | -2.9% | 698,100 |
2023/02/02 | 477 | 486 | 476 | 477 | +4 | +0.8% | 866,500 |
2023/02/01 | 484 | 488 | 472 | 473 | -7 | -1.5% | 1,086,500 |
2023/01/31 | 469 | 485 | 467 | 480 | +13 | +2.8% | 1,615,200 |
2023/01/30 | 467 | 469 | 461 | 467 | -1 | -0.2% | 804,800 |
2023/01/27 | 460 | 470 | 460 | 468 | +13 | +2.9% | 1,679,900 |
2023/01/26 | 460 | 462 | 453 | 455 | +2 | +0.4% | 693,900 |
2023/01/25 | 451 | 457 | 449 | 453 | +1 | +0.2% | 545,300 |
2023/01/24 | 446 | 453 | 446 | 452 | +8 | +1.8% | 674,600 |
2023/01/23 | 445 | 447 | 443 | 444 | +4 | +0.9% | 715,000 |
2023/01/20 | 442 | 444 | 440 | 440 | -3 | -0.7% | 894,600 |
2023/01/19 | 446 | 449 | 443 | 443 | -4 | -0.9% | 306,700 |
2023/01/18 | 447 | 449 | 444 | 447 | ±0 | ±0% | 440,600 |
2023/01/17 | 448 | 448 | 442 | 447 | -2 | -0.4% | 361,000 |
2023/01/16 | 447 | 453 | 447 | 449 | +2 | +0.4% | 440,000 |
2023/01/13 | 445 | 450 | 445 | 447 | ±0 | ±0% | 437,000 |
2023/01/12 | 445 | 449 | 442 | 447 | +1 | +0.2% | 468,600 |
2023/01/11 | 446 | 455 | 446 | 446 | +1 | +0.2% | 427,400 |
2023/01/10 | 454 | 455 | 444 | 445 | -9 | -2% | 667,500 |
2023/01/06 | 454 | 457 | 447 | 454 | -1 | -0.2% | 538,000 |
2023/01/05 | 454 | 460 | 454 | 455 | +1 | +0.2% | 468,300 |
2023/01/04 | 466 | 469 | 454 | 454 | -12 | -2.6% | 730,300 |
2022/12/30 | 462 | 467 | 462 | 466 | +2 | +0.4% | 552,800 |
2022/12/29 | 453 | 464 | 453 | 464 | +7 | +1.5% | 705,000 |
2022/12/28 | 450 | 459 | 449 | 457 | +5 | +1.1% | 688,700 |
2022/12/27 | 450 | 453 | 446 | 452 | +4 | +0.9% | 493,400 |
2022/12/26 | 450 | 452 | 443 | 448 | ±0 | ±0% | 681,700 |
2022/12/23 | 447 | 458 | 446 | 448 | +4 | +0.9% | 1,318,100 |
2022/12/22 | 441 | 444 | 439 | 444 | +4 | +0.9% | 617,500 |
2022/12/21 | 439 | 442 | 436 | 440 | +1 | +0.2% | 643,400 |
2022/12/20 | 442 | 445 | 432 | 439 | -3 | -0.7% | 1,099,400 |
2022/12/19 | 439 | 444 | 439 | 442 | ±0 | ±0% | 468,400 |
2022/12/16 | 443 | 447 | 439 | 442 | -6 | -1.3% | 887,000 |
2022/12/15 | 444 | 449 | 441 | 448 | +4 | +0.9% | 472,600 |
2022/12/14 | 441 | 447 | 440 | 444 | +1 | +0.2% | 495,100 |
301~
350
件表示中 / 3458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 | 146,500円 | -8.2% | -57.6% | 1.37% | 7.23倍 | 1.11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 |
邦ガス | 385,900円 | +1.1% | -33.8% | 2.07% | 19.18倍 | 0.88倍 |
|
ガス業界3位。愛知、岐阜、三重の3県が営業地域。LPガスも展開。コージェネ事業を推進 |
中国電 | 104,200円 | -14.1% | -66.5% | 0.96% | 7.51倍 | 0.62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 | 141,200円 | +8.2% | -40.1% | 2.83% | 8.07倍 | 0.81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 | 104,800円 | -1.6% | -58.3% | 1.43% | 6.25倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム