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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 444 | 448 | 440 | 444 | +4 | +0.9% | 869,400 |
| 2022/11/08 | 434 | 444 | 433 | 440 | ±0 | ±0% | 776,700 |
| 2022/11/07 | 442 | 444 | 439 | 440 | -3 | -0.7% | 563,200 |
| 2022/11/04 | 444 | 448 | 442 | 443 | -3 | -0.7% | 851,200 |
| 2022/11/02 | 452 | 452 | 445 | 446 | -6 | -1.3% | 1,094,700 |
| 2022/11/01 | 454 | 454 | 445 | 452 | -1 | -0.2% | 1,058,300 |
| 2022/10/31 | 446 | 456 | 446 | 453 | +9 | +2% | 1,064,400 |
| 2022/10/28 | 438 | 449 | 437 | 444 | +3 | +0.7% | 1,392,000 |
| 2022/10/27 | 435 | 452 | 432 | 441 | +7 | +1.6% | 2,020,100 |
| 2022/10/26 | 435 | 438 | 434 | 434 | ±0 | ±0% | 830,600 |
| 2022/10/25 | 433 | 438 | 433 | 434 | +1 | +0.2% | 741,500 |
| 2022/10/24 | 438 | 439 | 433 | 433 | -1 | -0.2% | 647,500 |
| 2022/10/21 | 430 | 437 | 428 | 434 | -1 | -0.2% | 809,200 |
| 2022/10/20 | 435 | 437 | 432 | 435 | ±0 | ±0% | 733,500 |
| 2022/10/19 | 429 | 439 | 426 | 435 | +10 | +2.4% | 1,057,400 |
| 2022/10/18 | 425 | 428 | 423 | 425 | +1 | +0.2% | 606,500 |
| 2022/10/17 | 420 | 427 | 416 | 424 | +3 | +0.7% | 1,052,700 |
| 2022/10/14 | 423 | 427 | 415 | 421 | +6 | +1.4% | 1,628,600 |
| 2022/10/13 | 421 | 422 | 410 | 415 | -11 | -2.6% | 1,546,600 |
| 2022/10/12 | 434 | 436 | 423 | 426 | -11 | -2.5% | 1,322,600 |
| 2022/10/11 | 435 | 440 | 434 | 437 | -5 | -1.1% | 952,500 |
| 2022/10/07 | 442 | 444 | 438 | 442 | -8 | -1.8% | 1,506,100 |
| 2022/10/06 | 452 | 457 | 448 | 450 | -2 | -0.4% | 1,514,200 |
| 2022/10/05 | 457 | 458 | 449 | 452 | +2 | +0.4% | 1,389,000 |
| 2022/10/04 | 450 | 470 | 448 | 450 | +6 | +1.4% | 2,594,100 |
| 2022/10/03 | 455 | 455 | 435 | 444 | -9 | -2% | 2,855,700 |
| 2022/09/30 | 458 | 469 | 452 | 453 | -3 | -0.7% | 1,752,800 |
| 2022/09/29 | 456 | 464 | 452 | 456 | -5 | -1.1% | 1,635,200 |
| 2022/09/28 | 458 | 465 | 451 | 461 | -4 | -0.9% | 1,488,600 |
| 2022/09/27 | 456 | 466 | 452 | 465 | +9 | +2% | 1,877,800 |
| 2022/09/26 | 470 | 472 | 452 | 456 | -52 | -10.2% | 3,857,100 |
| 2022/09/22 | 505 | 510 | 503 | 508 | +3 | +0.6% | 611,900 |
| 2022/09/21 | 504 | 508 | 496 | 505 | -7 | -1.4% | 1,382,400 |
| 2022/09/20 | 513 | 515 | 510 | 512 | +4 | +0.8% | 670,600 |
| 2022/09/16 | 506 | 509 | 503 | 508 | +1 | +0.2% | 595,700 |
| 2022/09/15 | 503 | 508 | 502 | 507 | +5 | +1% | 623,800 |
| 2022/09/14 | 505 | 508 | 501 | 502 | -8 | -1.6% | 743,400 |
| 2022/09/13 | 513 | 515 | 510 | 510 | ±0 | ±0% | 548,600 |
| 2022/09/12 | 511 | 513 | 507 | 510 | -5 | -1% | 579,900 |
| 2022/09/09 | 503 | 515 | 503 | 515 | +9 | +1.8% | 752,700 |
| 2022/09/08 | 506 | 509 | 502 | 506 | +4 | +0.8% | 746,100 |
| 2022/09/07 | 500 | 504 | 498 | 502 | -4 | -0.8% | 667,800 |
| 2022/09/06 | 506 | 508 | 503 | 506 | +3 | +0.6% | 539,600 |
| 2022/09/05 | 503 | 506 | 499 | 503 | ±0 | ±0% | 525,100 |
| 2022/09/02 | 509 | 509 | 503 | 503 | -6 | -1.2% | 639,100 |
| 2022/09/01 | 509 | 511 | 505 | 509 | -2 | -0.4% | 603,400 |
| 2022/08/31 | 511 | 513 | 509 | 511 | -7 | -1.4% | 885,600 |
| 2022/08/30 | 520 | 521 | 516 | 518 | +2 | +0.4% | 468,100 |
| 2022/08/29 | 512 | 518 | 510 | 516 | -1 | -0.2% | 798,000 |
| 2022/08/26 | 524 | 524 | 517 | 517 | -12 | -2.3% | 670,700 |
651～
700
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
