北陸電力の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 882.7 | 909 | 880.6 | 904.4 | +24.5 | +2.8% | 813,900 |
| 2024/11/29 | 884 | 893.4 | 875.8 | 879.9 | +1.3 | +0.1% | 655,500 |
| 2024/11/28 | 866 | 879.8 | 865 | 878.6 | +12.1 | +1.4% | 674,000 |
| 2024/11/27 | 873.9 | 878.6 | 856.1 | 866.5 | -7.3 | -0.8% | 969,200 |
| 2024/11/26 | 886.4 | 896 | 867.6 | 873.8 | -9.8 | -1.1% | 836,500 |
| 2024/11/25 | 895 | 898.9 | 883.6 | 883.6 | -7.4 | -0.8% | 1,217,900 |
| 2024/11/22 | 898 | 900.3 | 882.1 | 891 | -15.4 | -1.7% | 1,739,000 |
| 2024/11/21 | 917 | 922.6 | 898.8 | 906.4 | -17.9 | -1.9% | 936,700 |
| 2024/11/20 | 944 | 950.8 | 920.3 | 924.3 | -19.7 | -2.1% | 536,900 |
| 2024/11/19 | 959.1 | 962 | 929.1 | 944 | -6.5 | -0.7% | 646,200 |
| 2024/11/18 | 950.9 | 972 | 939.1 | 950.5 | +5.9 | +0.6% | 759,500 |
| 2024/11/15 | 920 | 954.8 | 915.1 | 944.6 | +34.5 | +3.8% | 1,107,400 |
| 2024/11/14 | 940 | 945.5 | 907.6 | 910.1 | -72.6 | -7.4% | 1,937,200 |
| 2024/11/13 | 1,007.5 | 1,012.5 | 977.1 | 982.7 | -27.3 | -2.7% | 748,100 |
| 2024/11/12 | 1,019 | 1,024 | 1,001.5 | 1,010 | +0.5 | ±0% | 804,600 |
| 2024/11/11 | 1,014.5 | 1,040 | 1,004.5 | 1,009.5 | -8.5 | -0.8% | 789,900 |
| 2024/11/08 | 1,058 | 1,064 | 1,016.5 | 1,018 | -22.5 | -2.2% | 750,300 |
| 2024/11/07 | 1,018.5 | 1,059 | 1,016 | 1,040.5 | +32.5 | +3.2% | 923,300 |
| 2024/11/06 | 1,027 | 1,033 | 1,007.5 | 1,008 | -19 | -1.9% | 995,200 |
| 2024/11/05 | 1,016 | 1,042.5 | 994.3 | 1,027 | -16.5 | -1.6% | 1,098,900 |
| 2024/11/01 | 1,061.5 | 1,075.5 | 1,035 | 1,043.5 | -17.5 | -1.6% | 1,653,100 |
| 2024/10/31 | 1,006 | 1,118 | 998 | 1,061 | +82.3 | +8.4% | 5,276,900 |
| 2024/10/30 | 934.6 | 978.7 | 930.1 | 978.7 | +64.8 | +7.1% | 2,704,900 |
| 2024/10/29 | 904 | 915.8 | 898.3 | 913.9 | +15.9 | +1.8% | 765,700 |
| 2024/10/28 | 883 | 906.6 | 878 | 898 | +12.3 | +1.4% | 524,500 |
| 2024/10/25 | 886 | 891.3 | 878.4 | 885.7 | -5.6 | -0.6% | 838,900 |
| 2024/10/24 | 912.9 | 912.9 | 891.3 | 891.3 | -20.1 | -2.2% | 874,700 |
| 2024/10/23 | 920 | 929.9 | 909.4 | 911.4 | -12.5 | -1.4% | 574,400 |
| 2024/10/22 | 924 | 942 | 920.1 | 923.9 | -0.1 | ±0% | 920,100 |
| 2024/10/21 | 965 | 965.5 | 920.1 | 924 | -45.3 | -4.7% | 1,569,900 |
| 2024/10/18 | 996.6 | 996.6 | 967.4 | 969.3 | -20.8 | -2.1% | 617,500 |
| 2024/10/17 | 971 | 1,006 | 964.4 | 990.1 | +39 | +4.1% | 1,140,400 |
| 2024/10/16 | 957.9 | 962.5 | 945.2 | 951.1 | -6.8 | -0.7% | 471,900 |
| 2024/10/15 | 960 | 967 | 943.1 | 957.9 | +7.6 | +0.8% | 628,700 |
| 2024/10/11 | 943.6 | 952.4 | 936.3 | 950.3 | +7.9 | +0.8% | 473,000 |
| 2024/10/10 | 953.4 | 962.3 | 941.3 | 942.4 | -9.8 | -1% | 465,900 |
| 2024/10/09 | 976 | 984.5 | 952 | 952.2 | -21.5 | -2.2% | 404,000 |
| 2024/10/08 | 968.4 | 992.8 | 965.4 | 973.7 | -12.7 | -1.3% | 584,900 |
| 2024/10/07 | 981.4 | 987.7 | 959.2 | 986.4 | +15.1 | +1.6% | 785,800 |
| 2024/10/04 | 945.1 | 976.8 | 941.1 | 971.3 | +30.2 | +3.2% | 713,200 |
| 2024/10/03 | 940 | 960.9 | 937.5 | 941.1 | +12.1 | +1.3% | 713,100 |
| 2024/10/02 | 924 | 939 | 921.2 | 929 | +4.8 | +0.5% | 528,900 |
| 2024/10/01 | 925 | 931.2 | 919.5 | 924.2 | -0.6 | -0.1% | 621,100 |
| 2024/09/30 | 950.1 | 957.5 | 922.2 | 924.8 | -54.4 | -5.6% | 792,800 |
| 2024/09/27 | 970.6 | 982.9 | 961.5 | 979.2 | +1.4 | +0.1% | 579,000 |
| 2024/09/26 | 955.7 | 978.5 | 947.1 | 977.8 | +35.9 | +3.8% | 774,400 |
| 2024/09/25 | 955.8 | 958.3 | 932.7 | 941.9 | -4.8 | -0.5% | 470,400 |
| 2024/09/24 | 949.8 | 956.5 | 940 | 946.7 | +8.2 | +0.9% | 804,600 |
| 2024/09/20 | 950 | 959.8 | 934.3 | 938.5 | -5.1 | -0.5% | 747,300 |
| 2024/09/19 | 949 | 963.2 | 940 | 943.6 | -3.3 | -0.3% | 367,500 |
101～
150
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「北陸電」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 |
|---|---|---|---|---|---|---|---|---|
| 北陸電 | 74,600円 | -9.1% | -50.7% | 2.68% | 5.19倍 | 0.41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 |
| 四国電 | 119,800円 | -6.0% | -42.1% | 4.17% | 6.01倍 | 0.56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 |
| 北海電 | 76,100円 | -0.5% | -37.5% | 3.94% | 6.36倍 | 0.45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 |
| メタウォーター | 203,500円 | +11.7% | +9.5% | 2.75% | 11.84倍 | 1.09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 |
| 静岡ガス | 113,900円 | +1.3% | -27.5% | 3.60% | 10.61倍 | 0.73倍 |
|
静岡市地盤で工業用に強み。販売量国内４位。清水ＬＮＧ基地活用し周辺地域へ卸供給を拡大 |
市場注目の銘柄
チャート関連のコラム
