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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 772 | 786.4 | 740.1 | 761.1 | -15.9 | -2% | 16,756,800 |
| 2025/05/01 | 722 | 777 | 722 | 777 | +100 | +14.8% | 18,801,900 |
| 2025/04/30 | 688.2 | 700.9 | 671.6 | 677 | -10.3 | -1.5% | 9,278,000 |
| 2025/04/28 | 689.5 | 699.4 | 687 | 687.3 | +3.5 | +0.5% | 3,953,000 |
| 2025/04/25 | 682 | 694 | 676.1 | 683.8 | +31.9 | +4.9% | 8,767,100 |
| 2025/04/24 | 658.9 | 672.8 | 651.2 | 651.9 | -0.5 | -0.1% | 4,783,700 |
| 2025/04/23 | 652.4 | 666.8 | 648.5 | 652.4 | +10 | +1.6% | 5,282,200 |
| 2025/04/22 | 629.5 | 651.8 | 626.5 | 642.4 | +9.6 | +1.5% | 4,874,200 |
| 2025/04/21 | 635.9 | 641 | 626.3 | 632.8 | +1 | +0.2% | 4,970,700 |
| 2025/04/18 | 623.8 | 642 | 610 | 631.8 | -13.4 | -2.1% | 9,617,600 |
| 2025/04/17 | 651.9 | 658.9 | 642 | 645.2 | -3.2 | -0.5% | 2,779,300 |
| 2025/04/16 | 659.5 | 660.7 | 644.1 | 648.4 | -11.1 | -1.7% | 3,637,900 |
| 2025/04/15 | 670.9 | 674.2 | 659.5 | 659.5 | -11.1 | -1.7% | 3,018,100 |
| 2025/04/14 | 683.3 | 689 | 668.7 | 670.6 | -2.7 | -0.4% | 3,441,400 |
| 2025/04/11 | 650.9 | 676.8 | 636.3 | 673.3 | -7.6 | -1.1% | 4,380,800 |
| 2025/04/10 | 673.9 | 680.9 | 658.5 | 680.9 | +47 | +7.4% | 4,526,100 |
| 2025/04/09 | 646.1 | 647.8 | 621.4 | 633.9 | -35.4 | -5.3% | 4,888,600 |
| 2025/04/08 | 648.8 | 673.5 | 646 | 669.3 | +38.3 | +6.1% | 4,284,000 |
| 2025/04/07 | 629.5 | 656.2 | 599.4 | 631 | -68.4 | -9.8% | 8,369,600 |
| 2025/04/04 | 696 | 716.4 | 687 | 699.4 | -11.6 | -1.6% | 5,332,100 |
| 2025/04/03 | 689.2 | 716 | 675 | 711 | -18.2 | -2.5% | 5,434,700 |
| 2025/04/02 | 750 | 750.2 | 729.2 | 729.2 | -24.9 | -3.3% | 3,938,100 |
| 2025/04/01 | 770.1 | 776.4 | 754.1 | 754.1 | -7.1 | -0.9% | 3,224,100 |
| 2025/03/31 | 780.5 | 783.3 | 755.8 | 761.2 | -34.3 | -4.3% | 3,940,300 |
| 2025/03/28 | 809.6 | 814.4 | 789.1 | 795.5 | -23.9 | -2.9% | 3,817,300 |
| 2025/03/27 | 819.2 | 836.5 | 806.1 | 819.4 | +14.7 | +1.8% | 6,051,900 |
| 2025/03/26 | 820 | 822 | 803.1 | 804.7 | -18.5 | -2.2% | 2,814,500 |
| 2025/03/25 | 816.7 | 824.6 | 809.7 | 823.2 | +4.5 | +0.5% | 2,405,200 |
| 2025/03/24 | 829 | 833 | 812 | 818.7 | -23.1 | -2.7% | 3,986,300 |
| 2025/03/21 | 850.1 | 863.6 | 841.1 | 841.8 | -4.8 | -0.6% | 4,792,600 |
| 2025/03/19 | 830 | 859.4 | 830 | 846.6 | +14.2 | +1.7% | 4,033,200 |
| 2025/03/18 | 840.3 | 848.4 | 818.3 | 832.4 | -8.9 | -1.1% | 5,401,900 |
| 2025/03/17 | 815 | 847.6 | 802 | 841.3 | +41.3 | +5.2% | 6,528,000 |
| 2025/03/14 | 783.7 | 804.8 | 777.7 | 800 | +17.2 | +2.2% | 4,191,600 |
| 2025/03/13 | 771 | 790 | 768.4 | 782.8 | +8 | +1% | 3,137,300 |
| 2025/03/12 | 767.7 | 782 | 762.4 | 774.8 | +6.8 | +0.9% | 2,800,600 |
| 2025/03/11 | 768 | 784 | 747 | 768 | -1 | -0.1% | 4,471,100 |
| 2025/03/10 | 761 | 769.3 | 751 | 769 | +23.2 | +3.1% | 3,906,800 |
| 2025/03/07 | 731.4 | 756 | 729.5 | 745.8 | +9.7 | +1.3% | 3,493,100 |
| 2025/03/06 | 744.2 | 746.9 | 732.2 | 736.1 | -6.4 | -0.9% | 2,310,100 |
| 2025/03/05 | 734.5 | 749.2 | 729.7 | 742.5 | +5.6 | +0.8% | 3,103,300 |
| 2025/03/04 | 747 | 753.1 | 732.9 | 736.9 | -13.4 | -1.8% | 3,140,900 |
| 2025/03/03 | 739 | 753.4 | 736.2 | 750.3 | +18 | +2.5% | 3,502,700 |
| 2025/02/28 | 722 | 741 | 721.1 | 732.3 | +4.6 | +0.6% | 4,406,600 |
| 2025/02/27 | 745 | 750.5 | 726.3 | 727.7 | -28 | -3.7% | 3,560,500 |
| 2025/02/26 | 727 | 758 | 722.3 | 755.7 | +26 | +3.6% | 3,933,800 |
| 2025/02/25 | 728.3 | 741.4 | 721.1 | 729.7 | -1 | -0.1% | 2,951,000 |
| 2025/02/21 | 719.5 | 741.3 | 715.1 | 730.7 | +10.8 | +1.5% | 4,123,400 |
| 2025/02/20 | 719.1 | 728.5 | 713.5 | 719.9 | +2.4 | +0.3% | 2,720,500 |
| 2025/02/19 | 735 | 747.7 | 715.2 | 717.5 | -10.4 | -1.4% | 3,380,500 |
1～
50
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」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 | 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 |
| 中国電 | 74,500円 | -8.5% | -33.9% | 2.82% | 4.12倍 | 0.38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 | 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
