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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 773.7 | 825.3 | 769.6 | 812.3 | +41 | +5.3% | 13,417,700 |
| 2025/07/03 | 748.4 | 777 | 745 | 771.3 | +15.2 | +2% | 5,073,300 |
| 2025/07/02 | 780.8 | 783.9 | 755.2 | 756.1 | -22.1 | -2.8% | 7,454,300 |
| 2025/07/01 | 746.1 | 787.6 | 739.4 | 778.2 | +27.1 | +3.6% | 9,576,200 |
| 2025/06/30 | 752.5 | 764.9 | 747 | 751.1 | -0.4 | -0.1% | 3,739,500 |
| 2025/06/27 | 739.9 | 761 | 739.9 | 751.5 | +15.4 | +2.1% | 4,887,300 |
| 2025/06/26 | 707 | 736.1 | 707 | 736.1 | +29 | +4.1% | 4,004,500 |
| 2025/06/25 | 709.8 | 711.2 | 700.2 | 707.1 | +0.6 | +0.1% | 2,249,000 |
| 2025/06/24 | 711.2 | 718.1 | 702.4 | 706.5 | +13.5 | +1.9% | 2,824,800 |
| 2025/06/23 | 714.9 | 716.6 | 693 | 693 | -28.9 | -4% | 4,025,700 |
| 2025/06/20 | 728.1 | 728.1 | 714.4 | 721.9 | -5.1 | -0.7% | 4,538,200 |
| 2025/06/19 | 728.6 | 731.4 | 716.3 | 727 | -1.4 | -0.2% | 2,733,300 |
| 2025/06/18 | 717.7 | 731.5 | 715.5 | 728.4 | +8.7 | +1.2% | 3,735,200 |
| 2025/06/17 | 708 | 722.8 | 706 | 719.7 | +16.8 | +2.4% | 4,465,400 |
| 2025/06/16 | 695 | 711.8 | 695 | 702.9 | +9.9 | +1.4% | 3,272,100 |
| 2025/06/13 | 689.3 | 699 | 684.2 | 693 | -0.3 | ±0% | 2,857,500 |
| 2025/06/12 | 687.9 | 693.5 | 681.3 | 693.3 | +4.4 | +0.6% | 2,695,000 |
| 2025/06/11 | 699.7 | 699.9 | 684.6 | 688.9 | -6.5 | -0.9% | 3,253,800 |
| 2025/06/10 | 696.6 | 699.8 | 688.6 | 695.4 | +4 | +0.6% | 2,607,600 |
| 2025/06/09 | 690 | 691.5 | 682.8 | 691.4 | +1 | +0.1% | 2,896,700 |
| 2025/06/06 | 697.2 | 700.6 | 690 | 690.4 | -6.6 | -0.9% | 3,059,500 |
| 2025/06/05 | 698.9 | 705.8 | 695.8 | 697 | -4.4 | -0.6% | 2,168,500 |
| 2025/06/04 | 699.1 | 708.3 | 697.8 | 701.4 | +3.8 | +0.5% | 2,694,600 |
| 2025/06/03 | 701.1 | 703.3 | 691.1 | 697.6 | -3.7 | -0.5% | 3,219,000 |
| 2025/06/02 | 713.8 | 719 | 701.3 | 701.3 | -8.3 | -1.2% | 3,127,200 |
| 2025/05/30 | 705 | 710.9 | 699.3 | 709.6 | +6.2 | +0.9% | 3,044,200 |
| 2025/05/29 | 702.2 | 713.9 | 700.8 | 703.4 | +1.8 | +0.3% | 3,092,200 |
| 2025/05/28 | 711.8 | 713.2 | 699 | 701.6 | -10.1 | -1.4% | 4,428,600 |
| 2025/05/27 | 712 | 721.7 | 705.9 | 711.7 | -0.5 | -0.1% | 2,909,700 |
| 2025/05/26 | 711.1 | 712.2 | 701.3 | 712.2 | +6 | +0.8% | 2,345,800 |
| 2025/05/23 | 716 | 717.5 | 705.6 | 706.2 | -9.9 | -1.4% | 2,745,900 |
| 2025/05/22 | 714.8 | 719.3 | 706 | 716.1 | -6.9 | -1% | 3,051,100 |
| 2025/05/21 | 720 | 725 | 712.4 | 723 | +3.3 | +0.5% | 4,147,300 |
| 2025/05/20 | 725 | 732.5 | 719.5 | 719.7 | -8.9 | -1.2% | 3,429,400 |
| 2025/05/19 | 745 | 752 | 728.6 | 728.6 | -5.6 | -0.8% | 2,750,800 |
| 2025/05/16 | 729.6 | 736.6 | 720.5 | 734.2 | +12.1 | +1.7% | 3,436,400 |
| 2025/05/15 | 724.3 | 729.9 | 716.6 | 722.1 | -10.8 | -1.5% | 2,105,800 |
| 2025/05/14 | 750.5 | 750.5 | 726.6 | 732.9 | -13.5 | -1.8% | 3,141,700 |
| 2025/05/13 | 768.1 | 768.4 | 743 | 746.4 | -24 | -3.1% | 4,496,000 |
| 2025/05/12 | 730.4 | 770.4 | 728.3 | 770.4 | +55 | +7.7% | 8,223,500 |
| 2025/05/09 | 723 | 727.7 | 710.4 | 715.4 | -6.9 | -1% | 4,962,200 |
| 2025/05/08 | 735 | 740.2 | 715.8 | 722.3 | -15 | -2% | 4,731,700 |
| 2025/05/07 | 761 | 769.4 | 726 | 737.3 | -23.8 | -3.1% | 7,708,600 |
| 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 |
1～
50
件表示中 / 3735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 | 81,200円 | -0.5% | -37.5% | 3.69% | 6.78倍 | 0.48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 | 124,400円 | -6.0% | -42.1% | 4.02% | 6.24倍 | 0.58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 | 74,700円 | -9.1% | -50.7% | 2.68% | 5.20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 | 221,600円 | +11.7% | +9.5% | 2.53% | 12.89倍 | 1.19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
