北海電工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,035 | 1,045 | 1,008 | 1,043 | +38 | +3.8% | 15,800 |
| 2024/07/04 | 1,005 | 1,030 | 999 | 1,005 | +6 | +0.6% | 8,200 |
| 2024/07/03 | 1,004 | 1,015 | 996 | 999 | +4 | +0.4% | 5,700 |
| 2024/07/02 | 1,012 | 1,012 | 980 | 995 | -19 | -1.9% | 27,300 |
| 2024/07/01 | 1,014 | 1,033 | 1,004 | 1,014 | -19 | -1.8% | 12,600 |
| 2024/06/28 | 1,051 | 1,051 | 1,027 | 1,033 | -23 | -2.2% | 5,000 |
| 2024/06/27 | 1,038 | 1,076 | 1,037 | 1,056 | +9 | +0.9% | 6,300 |
| 2024/06/26 | 1,041 | 1,069 | 1,024 | 1,047 | +1 | +0.1% | 6,000 |
| 2024/06/25 | 1,056 | 1,056 | 1,036 | 1,046 | -30 | -2.8% | 4,600 |
| 2024/06/24 | 1,080 | 1,100 | 1,055 | 1,076 | +26 | +2.5% | 5,800 |
| 2024/06/21 | 1,059 | 1,059 | 1,020 | 1,050 | -8 | -0.8% | 2,700 |
| 2024/06/20 | 1,058 | 1,058 | 1,026 | 1,058 | ±0 | ±0% | 4,600 |
| 2024/06/19 | 1,031 | 1,080 | 1,030 | 1,058 | -3 | -0.3% | 8,100 |
| 2024/06/18 | 1,115 | 1,115 | 1,041 | 1,061 | -49 | -4.4% | 4,100 |
| 2024/06/17 | 1,111 | 1,115 | 1,100 | 1,110 | -19 | -1.7% | 3,200 |
| 2024/06/14 | 1,140 | 1,140 | 1,102 | 1,129 | +19 | +1.7% | 4,200 |
| 2024/06/13 | 1,181 | 1,181 | 1,101 | 1,110 | -85 | -7.1% | 12,800 |
| 2024/06/12 | 1,195 | 1,195 | 1,188 | 1,195 | ±0 | ±0% | 1,600 |
| 2024/06/11 | 1,200 | 1,224 | 1,195 | 1,195 | -25 | -2% | 8,600 |
| 2024/06/10 | 1,236 | 1,236 | 1,192 | 1,220 | +20 | +1.7% | 16,300 |
| 2024/06/07 | 1,185 | 1,235 | 1,140 | 1,200 | +15 | +1.3% | 10,200 |
| 2024/06/06 | 1,220 | 1,220 | 1,170 | 1,185 | -36 | -2.9% | 11,500 |
| 2024/06/05 | 1,250 | 1,299 | 1,191 | 1,221 | -9 | -0.7% | 21,500 |
| 2024/06/04 | 1,230 | 1,235 | 1,210 | 1,230 | ±0 | ±0% | 10,200 |
| 2024/06/03 | 1,298 | 1,298 | 1,228 | 1,230 | -25 | -2% | 10,200 |
| 2024/05/31 | 1,271 | 1,285 | 1,195 | 1,255 | +38 | +3.1% | 10,000 |
| 2024/05/30 | 1,220 | 1,250 | 1,193 | 1,217 | -52 | -4.1% | 15,300 |
| 2024/05/29 | 1,269 | 1,305 | 1,198 | 1,269 | +24 | +1.9% | 32,000 |
| 2024/05/28 | 1,150 | 1,245 | 1,150 | 1,245 | +86 | +7.4% | 21,400 |
| 2024/05/27 | 1,170 | 1,190 | 1,135 | 1,159 | -11 | -0.9% | 9,800 |
| 2024/05/24 | 1,120 | 1,180 | 1,106 | 1,170 | -10 | -0.8% | 10,700 |
| 2024/05/23 | 1,235 | 1,240 | 1,072 | 1,180 | -55 | -4.5% | 21,300 |
| 2024/05/22 | 1,200 | 1,298 | 1,195 | 1,235 | +65 | +5.6% | 45,600 |
| 2024/05/21 | 1,110 | 1,230 | 1,110 | 1,170 | +76 | +6.9% | 44,300 |
| 2024/05/20 | 993 | 1,094 | 993 | 1,094 | +146 | +15.4% | 24,200 |
| 2024/05/17 | 929 | 948 | 900 | 948 | +19 | +2% | 11,200 |
| 2024/05/16 | 994 | 1,000 | 911 | 929 | -71 | -7.1% | 16,500 |
| 2024/05/15 | 1,039 | 1,039 | 1,000 | 1,000 | -19 | -1.9% | 7,800 |
| 2024/05/14 | 1,013 | 1,030 | 1,000 | 1,019 | ±0 | ±0% | 8,900 |
| 2024/05/13 | 1,035 | 1,050 | 1,012 | 1,019 | -16 | -1.5% | 6,400 |
| 2024/05/10 | 1,073 | 1,120 | 1,025 | 1,035 | -25 | -2.4% | 12,900 |
| 2024/05/09 | 1,070 | 1,070 | 1,018 | 1,060 | -15 | -1.4% | 15,600 |
| 2024/05/08 | 1,077 | 1,099 | 1,065 | 1,075 | -22 | -2% | 4,400 |
| 2024/05/07 | 1,081 | 1,105 | 1,065 | 1,097 | -14 | -1.3% | 14,400 |
| 2024/05/02 | 1,100 | 1,180 | 1,071 | 1,111 | +43 | +4% | 23,000 |
| 2024/05/01 | 1,106 | 1,121 | 1,060 | 1,068 | -56 | -5% | 16,600 |
| 2024/04/30 | 1,130 | 1,150 | 1,102 | 1,124 | -95 | -7.8% | 34,700 |
| 2024/04/26 | 1,210 | 1,295 | 1,195 | 1,219 | -76 | -5.9% | 11,900 |
| 2024/04/25 | 1,262 | 1,300 | 1,180 | 1,295 | +9 | +0.7% | 9,900 |
| 2024/04/24 | 1,339 | 1,378 | 1,260 | 1,286 | -83 | -6.1% | 26,300 |
201～
250
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「北海電工」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 |
|---|---|---|---|---|---|---|---|---|
| 北海電工 | 81,400円 | -1.9% | -20.6% | 2.46% | 8.69倍 | 0.51倍 |
|
北海道電力傘下の電気工事会社で売上の７割が同電力。１９年４月北電系列２社の配電部門統合 |
| ダイセキソリュ | 108,400円 | +5.3% | +6.4% | 1.48% | 13.48倍 | 1.04倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
| セレコーポ | 485,000円 | +8.2% | +10.8% | 2.78% | 10.76倍 | 0.80倍 |
|
若者対象の軽量鉄骨造アパートを建設、一括借り上げして管理受託行う、１都３県にエリア限定 |
| 第一カッター | 138,400円 | +0.4% | -8.4% | 2.89% | 8.92倍 | 0.84倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
| 佐田建 | 105,200円 | +26.2% | +273.8% | 5.70% | 29.68倍 | 1.08倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
市場注目の銘柄
チャート関連のコラム
