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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 2024/04/23 | 1,450 | 1,460 | 1,360 | 1,369 | +40 | +3% | 46,600 |
| 2024/04/22 | 1,255 | 1,385 | 1,230 | 1,329 | +119 | +9.8% | 42,400 |
| 2024/04/19 | 1,156 | 1,227 | 1,001 | 1,210 | +55 | +4.8% | 30,700 |
| 2024/04/18 | 1,195 | 1,195 | 1,141 | 1,155 | -100 | -8% | 20,400 |
| 2024/04/17 | 1,350 | 1,350 | 1,200 | 1,255 | -105 | -7.7% | 26,000 |
| 2024/04/16 | 1,417 | 1,433 | 1,220 | 1,360 | -57 | -4% | 39,100 |
| 2024/04/15 | 1,455 | 1,516 | 1,416 | 1,417 | -68 | -4.6% | 28,700 |
| 2024/04/12 | 1,484 | 1,583 | 1,384 | 1,485 | -29 | -1.9% | 61,200 |
| 2024/04/11 | 1,244 | 1,515 | 1,244 | 1,514 | +299 | +24.6% | 70,400 |
| 2024/04/10 | 1,200 | 1,215 | 1,180 | 1,215 | +15 | +1.3% | 19,200 |
| 2024/04/09 | 1,188 | 1,208 | 1,176 | 1,200 | +50 | +4.3% | 5,900 |
| 2024/04/08 | 1,182 | 1,183 | 1,090 | 1,150 | +28 | +2.5% | 16,200 |
| 2024/04/05 | 1,184 | 1,300 | 1,090 | 1,122 | -28 | -2.4% | 28,700 |
| 2024/04/04 | 1,060 | 1,356 | 1,045 | 1,150 | +92 | +8.7% | 42,800 |
| 2024/04/03 | 1,000 | 1,058 | 975 | 1,058 | +82 | +8.4% | 18,900 |
| 2024/04/02 | 999 | 1,003 | 975 | 976 | -14 | -1.4% | 9,700 |
| 2024/04/01 | 998 | 1,003 | 975 | 990 | ±0 | ±0% | 14,000 |
| 2024/03/29 | 979 | 990 | 975 | 990 | +1 | +0.1% | 5,300 |
| 2024/03/28 | 978 | 989 | 966 | 989 | +11 | +1.1% | 5,100 |
| 2024/03/27 | 969 | 978 | 957 | 978 | +18 | +1.9% | 3,700 |
| 2024/03/26 | 970 | 970 | 935 | 960 | -10 | -1% | 8,800 |
| 2024/03/25 | 906 | 980 | 906 | 970 | +60 | +6.6% | 18,600 |
| 2024/03/22 | 918 | 919 | 910 | 910 | -6 | -0.7% | 7,100 |
| 2024/03/21 | 890 | 917 | 890 | 916 | +29 | +3.3% | 6,400 |
| 2024/03/19 | 891 | 891 | 885 | 887 | -8 | -0.9% | 3,800 |
| 2024/03/18 | 899 | 919 | 895 | 895 | +16 | +1.8% | 15,300 |
301～
350
件表示中 / 3766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 | 96,100円 | -1.9% | -20.6% | 2.08% | 10.27倍 | 0.59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 | 122,000円 | +5.3% | +6.4% | 1.31% | 15.19倍 | 1.17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 | 557,000円 | +8.2% | +10.8% | 2.42% | 12.36倍 | 0.92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 |
| 佐田建 | 124,800円 | +20.1% | +11.7% | 4.81% | 23.69倍 | 1.22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 |
| 日基礎 | 65,400円 | -3.1% | -15.3% | 3.36% | 12.20倍 | 0.52倍 |
|
地盤改良など基礎工事の専業大手。独自工法武器に民間分野の拡大図る。直営施工体制を強化 |
市場注目の銘柄
チャート関連のコラム
