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 |
|---|---|---|---|---|---|---|---|
| 2026/08/25 | 1,083 | 1,093.5 | 1,075 | 1,076 | +1.5 | +0.1% | 1,712,000 |
| 2026/08/24 | 1,084 | 1,085 | 1,054 | 1,074.5 | -13.5 | -1.2% | 1,753,100 |
| 2026/08/21 | 1,077.5 | 1,096.5 | 1,071.5 | 1,088 | +12 | +1.1% | 2,246,100 |
| 2026/08/20 | 1,063 | 1,078.5 | 1,053.5 | 1,076 | +29.5 | +2.8% | 2,074,000 |
| 2026/08/19 | 1,064 | 1,067 | 1,041 | 1,046.5 | -21 | -2% | 1,825,700 |
| 2026/08/18 | 1,050.5 | 1,075.5 | 1,050.5 | 1,067.5 | +10.5 | +1% | 1,835,100 |
| 2026/08/17 | 1,044 | 1,060 | 1,041 | 1,057 | +13.5 | +1.3% | 1,608,700 |
| 2026/08/14 | 1,030 | 1,048.5 | 1,022 | 1,043.5 | +11.5 | +1.1% | 1,641,100 |
| 2026/08/13 | 1,018.5 | 1,038 | 1,017 | 1,032 | +16.5 | +1.6% | 1,721,600 |
| 2026/08/12 | 1,041.5 | 1,041.5 | 1,014 | 1,015.5 | -19 | -1.8% | 1,920,800 |
| 2026/08/10 | 1,028.5 | 1,046 | 1,019 | 1,034.5 | +12 | +1.2% | 1,519,900 |
| 2026/08/07 | 1,020 | 1,041.5 | 1,018.5 | 1,022.5 | +2 | +0.2% | 1,665,900 |
| 2026/08/06 | 1,027.5 | 1,042.5 | 1,015.5 | 1,020.5 | -3.5 | -0.3% | 1,890,800 |
| 2026/08/05 | 1,020 | 1,044 | 1,020 | 1,024 | +10 | +1% | 2,179,800 |
| 2026/08/04 | 1,037.5 | 1,053 | 1,014 | 1,014 | -24.5 | -2.4% | 2,163,900 |
| 2026/08/03 | 1,028 | 1,046 | 1,003 | 1,038.5 | +12.5 | +1.2% | 3,145,300 |
| 2026/07/31 | 1,016.5 | 1,041 | 1,016 | 1,026 | +8.5 | +0.8% | 2,266,400 |
| 2026/07/30 | 1,014 | 1,024 | 1,005.5 | 1,017.5 | -11 | -1.1% | 2,226,200 |
| 2026/07/29 | 1,026 | 1,036 | 1,013 | 1,028.5 | +7.5 | +0.7% | 2,310,600 |
| 2026/07/28 | 1,036.5 | 1,037 | 1,009.5 | 1,021 | -11 | -1.1% | 1,729,500 |
| 2026/07/27 | 1,021 | 1,032 | 1,016 | 1,032 | +24.5 | +2.4% | 2,354,900 |
| 2026/07/24 | 1,013 | 1,017.5 | 1,001 | 1,007.5 | -5 | -0.5% | 1,801,600 |
| 2026/07/23 | 1,022 | 1,024.5 | 1,004 | 1,012.5 | -6 | -0.6% | 1,367,200 |
| 2026/07/22 | 1,020 | 1,021.5 | 1,003.5 | 1,018.5 | +1 | +0.1% | 1,872,300 |
| 2026/07/21 | 1,007.5 | 1,019.5 | 1,002.5 | 1,017.5 | +19.4 | +1.9% | 2,327,200 |
| 2026/07/17 | 1,000 | 1,007 | 973.4 | 998.1 | -14.9 | -1.5% | 2,898,300 |
| 2026/07/16 | 1,010 | 1,027 | 998 | 1,013 | -3 | -0.3% | 1,949,000 |
| 2026/07/15 | 1,006 | 1,018.5 | 1,004 | 1,016 | +25.2 | +2.5% | 2,507,000 |
| 2026/07/14 | 959 | 991 | 959 | 990.8 | +37.9 | +4% | 2,428,900 |
| 2026/07/13 | 967 | 979.4 | 946.7 | 952.9 | -17 | -1.8% | 1,705,700 |
| 2026/07/10 | 976 | 978.8 | 967 | 969.9 | -5.1 | -0.5% | 1,616,000 |
| 2026/07/09 | 983.4 | 987.9 | 960.6 | 975 | -5.3 | -0.5% | 1,677,500 |
| 2026/07/08 | 970 | 981.3 | 958.1 | 980.3 | +7.7 | +0.8% | 2,165,800 |
| 2026/07/07 | 978 | 983.6 | 964 | 972.6 | -10.4 | -1.1% | 2,153,900 |
| 2026/07/06 | 982 | 989.4 | 973.1 | 983 | +13 | +1.3% | 2,795,200 |
| 2026/07/03 | 940.7 | 977.4 | 938.9 | 970 | +39.7 | +4.3% | 4,101,100 |
| 2026/07/02 | 926.9 | 941.5 | 922 | 930.3 | +5.2 | +0.6% | 1,913,800 |
| 2026/07/01 | 933 | 933 | 916.4 | 925.1 | -2.1 | -0.2% | 1,918,500 |
| 2026/06/30 | 939.9 | 941.6 | 921.9 | 927.2 | -0.4 | ±0% | 1,700,700 |
| 2026/06/29 | 932.6 | 934 | 919 | 927.6 | +7.8 | +0.8% | 1,605,000 |
| 2026/06/26 | 934.9 | 934.9 | 913.6 | 919.8 | -9.3 | -1% | 1,499,200 |
| 2026/06/25 | 919 | 936 | 915.3 | 929.1 | +22.1 | +2.4% | 2,724,600 |
| 2026/06/24 | 901.2 | 911.2 | 900 | 907 | +6.9 | +0.8% | 1,445,300 |
| 2026/06/23 | 919.8 | 920.5 | 900.1 | 900.1 | -19.4 | -2.1% | 2,066,500 |
| 2026/06/22 | 927 | 927 | 909.1 | 919.5 | +0.7 | +0.1% | 2,140,400 |
| 2026/06/19 | 924.9 | 935.5 | 916.7 | 918.8 | -3.9 | -0.4% | 2,313,700 |
| 2026/06/18 | 933 | 939.8 | 922.4 | 922.7 | -11.8 | -1.3% | 1,637,300 |
| 2026/06/17 | 930 | 942.2 | 918.4 | 934.5 | +12.5 | +1.4% | 1,940,000 |
| 2026/06/16 | 942 | 943.5 | 918.8 | 922 | -28.4 | -3% | 2,953,900 |
| 2026/06/15 | 948 | 961.5 | 945.1 | 950.4 | +21.9 | +2.4% | 2,496,600 |
51～
100
件表示中 / 4062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 | 110,950円 | +19.8% | -25.0% | 2.97% | 7.21倍 | 0.47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 | 109,850円 | +13.0% | -52.6% | 3.64% | 11.29倍 | 0.51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 | 197,250円 | +18.8% | -26.4% | 2.79% | 10.66倍 | 0.79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 | 106,350円 | +8.1% | -52.9% | 2.35% | 7.94倍 | 0.46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 | 363,000円 | +16.8% | +31.3% | 2.48% | 13.21倍 | 1.76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
