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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 726.5 | 730.4 | 716.6 | 727.9 | +1.4 | +0.2% | 2,132,000 |
| 2025/02/17 | 719.2 | 741.1 | 718.1 | 726.5 | +6.9 | +1% | 3,358,900 |
| 2025/02/14 | 730 | 735 | 712 | 719.6 | -14.3 | -1.9% | 4,196,300 |
| 2025/02/13 | 729.4 | 737.4 | 725.7 | 733.9 | +4.5 | +0.6% | 2,034,100 |
| 2025/02/12 | 746 | 746.1 | 720.6 | 729.4 | -18.5 | -2.5% | 3,907,000 |
| 2025/02/10 | 751.1 | 754.9 | 747 | 747.9 | -1 | -0.1% | 1,977,400 |
| 2025/02/07 | 765 | 765 | 745.1 | 748.9 | -24.6 | -3.2% | 4,030,500 |
| 2025/02/06 | 733.5 | 776.4 | 733.4 | 773.5 | +42.3 | +5.8% | 5,580,100 |
| 2025/02/05 | 728 | 738.2 | 719 | 731.2 | +1.6 | +0.2% | 3,677,400 |
| 2025/02/04 | 747.6 | 747.9 | 720.3 | 729.6 | -10.4 | -1.4% | 6,541,400 |
| 2025/02/03 | 795.8 | 797 | 731.8 | 740 | -53.5 | -6.7% | 9,905,000 |
| 2025/01/31 | 798 | 798 | 782 | 793.5 | +4.4 | +0.6% | 3,457,700 |
| 2025/01/30 | 785 | 790.7 | 778.1 | 789.1 | +2 | +0.3% | 2,234,000 |
| 2025/01/29 | 782.5 | 790.4 | 773.4 | 787.1 | +8.5 | +1.1% | 3,023,000 |
| 2025/01/28 | 788.3 | 793.5 | 775.3 | 778.6 | -15 | -1.9% | 4,678,700 |
| 2025/01/27 | 803.3 | 807 | 786.9 | 793.6 | -0.1 | ±0% | 3,606,300 |
| 2025/01/24 | 778 | 806.3 | 776.6 | 793.7 | +17.4 | +2.2% | 4,684,500 |
| 2025/01/23 | 805 | 808.8 | 776.3 | 776.3 | -28.7 | -3.6% | 6,045,600 |
| 2025/01/22 | 802.4 | 818.7 | 793.5 | 805 | +17.6 | +2.2% | 3,995,000 |
| 2025/01/21 | 808 | 813.7 | 781.1 | 787.4 | -0.5 | -0.1% | 3,323,400 |
| 2025/01/20 | 780.1 | 790.5 | 773.1 | 787.9 | +11.8 | +1.5% | 2,358,800 |
| 2025/01/17 | 758.9 | 781 | 754.5 | 776.1 | +15.5 | +2% | 3,317,800 |
| 2025/01/16 | 767.7 | 771.1 | 755 | 760.6 | -5.3 | -0.7% | 2,797,200 |
| 2025/01/15 | 762 | 767.6 | 754.3 | 765.9 | +4.9 | +0.6% | 2,956,100 |
| 2025/01/14 | 783 | 788.7 | 758.3 | 761 | -27.8 | -3.5% | 4,332,900 |
| 2025/01/10 | 801.2 | 801.8 | 785.2 | 788.8 | -11.3 | -1.4% | 3,356,000 |
| 2025/01/09 | 812.4 | 813.2 | 797.5 | 800.1 | -11 | -1.4% | 2,932,000 |
| 2025/01/08 | 810.1 | 825.9 | 807 | 811.1 | -2.5 | -0.3% | 3,190,100 |
| 2025/01/07 | 828 | 828.1 | 808.3 | 813.6 | -14.3 | -1.7% | 3,324,300 |
| 2025/01/06 | 848.8 | 848.8 | 823 | 827.9 | -6.1 | -0.7% | 3,339,900 |
| 2024/12/30 | 849.8 | 857.1 | 830.5 | 834 | -9 | -1.1% | 3,045,900 |
| 2024/12/27 | 822.6 | 845 | 816.8 | 843 | +25.6 | +3.1% | 4,301,800 |
| 2024/12/26 | 807.5 | 819.4 | 805 | 817.4 | +7.6 | +0.9% | 3,095,200 |
| 2024/12/25 | 821 | 823.5 | 806.2 | 809.8 | -10.7 | -1.3% | 2,802,300 |
| 2024/12/24 | 820 | 830.9 | 814 | 820.5 | +7.5 | +0.9% | 3,570,700 |
| 2024/12/23 | 794.6 | 813.2 | 790.3 | 813 | +22.8 | +2.9% | 4,020,100 |
| 2024/12/20 | 814 | 825.4 | 789 | 790.2 | -20.7 | -2.6% | 4,927,000 |
| 2024/12/19 | 826.8 | 835.8 | 809.3 | 810.9 | -20.8 | -2.5% | 4,873,200 |
| 2024/12/18 | 818.8 | 864.5 | 817 | 831.7 | +52.1 | +6.7% | 10,368,200 |
| 2024/12/17 | 791 | 793.3 | 779.6 | 779.6 | -10.8 | -1.4% | 3,867,400 |
| 2024/12/16 | 807.2 | 811.9 | 787.2 | 790.4 | -16.6 | -2.1% | 4,661,300 |
| 2024/12/13 | 816.7 | 826.2 | 802.7 | 807 | -3 | -0.4% | 3,029,200 |
| 2024/12/12 | 813.3 | 825 | 806.7 | 810 | +5.2 | +0.6% | 3,950,600 |
| 2024/12/11 | 814.6 | 821.8 | 802.4 | 804.8 | -9.8 | -1.2% | 3,239,600 |
| 2024/12/10 | 823.4 | 827 | 814.6 | 814.6 | -5.8 | -0.7% | 2,069,300 |
| 2024/12/09 | 827.8 | 832.4 | 814.6 | 820.4 | -6.6 | -0.8% | 2,764,500 |
| 2024/12/06 | 828 | 847.1 | 823.8 | 827 | +3.3 | +0.4% | 3,369,000 |
| 2024/12/05 | 842.4 | 844.6 | 820.7 | 823.7 | -21.2 | -2.5% | 3,542,000 |
| 2024/12/04 | 867.3 | 867.9 | 839.7 | 844.9 | -19.7 | -2.3% | 3,680,700 |
| 2024/12/03 | 870.4 | 879 | 858 | 864.6 | -9.2 | -1.1% | 3,365,800 |
51～
100
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
