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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 855.2 | 876.3 | 853.2 | 873.8 | +22.3 | +2.6% | 3,612,900 |
| 2024/11/29 | 851 | 859.4 | 841.3 | 851.5 | +5.5 | +0.7% | 2,962,700 |
| 2024/11/28 | 827 | 847.9 | 826.1 | 846 | +18 | +2.2% | 3,146,000 |
| 2024/11/27 | 823.5 | 833.8 | 812.7 | 828 | +3 | +0.4% | 4,161,700 |
| 2024/11/26 | 850.8 | 855 | 822.6 | 825 | -23.5 | -2.8% | 4,290,500 |
| 2024/11/25 | 848.4 | 855.6 | 843.8 | 848.5 | +7.3 | +0.9% | 3,605,400 |
| 2024/11/22 | 849.6 | 850 | 837.3 | 841.2 | -8.4 | -1% | 4,291,400 |
| 2024/11/21 | 867 | 870.3 | 841.1 | 849.6 | -12.4 | -1.4% | 5,467,700 |
| 2024/11/20 | 882.1 | 884.2 | 859.1 | 862 | -19.7 | -2.2% | 3,668,000 |
| 2024/11/19 | 900.3 | 904 | 875.1 | 881.7 | -11 | -1.2% | 3,738,000 |
| 2024/11/18 | 882.9 | 895.9 | 870.1 | 892.7 | +13.3 | +1.5% | 5,000,800 |
| 2024/11/15 | 869 | 887.9 | 860.2 | 879.4 | +24.6 | +2.9% | 6,753,700 |
| 2024/11/14 | 900 | 902.3 | 849 | 854.8 | -87.3 | -9.3% | 15,272,700 |
| 2024/11/13 | 957.2 | 969 | 936.8 | 942.1 | -27.8 | -2.9% | 3,377,100 |
| 2024/11/12 | 977.5 | 979.8 | 962.4 | 969.9 | +5.8 | +0.6% | 2,667,900 |
| 2024/11/11 | 961.1 | 967.3 | 947.4 | 964.1 | +2.5 | +0.3% | 2,954,700 |
| 2024/11/08 | 970 | 975.3 | 953.4 | 961.6 | -3.3 | -0.3% | 2,969,100 |
| 2024/11/07 | 954.9 | 967.7 | 941.1 | 964.9 | +20 | +2.1% | 5,154,200 |
| 2024/11/06 | 935.2 | 952 | 926 | 944.9 | +10.8 | +1.2% | 3,871,100 |
| 2024/11/05 | 927 | 935 | 913.6 | 934.1 | -2.1 | -0.2% | 4,309,600 |
| 2024/11/01 | 951.1 | 968.7 | 932.2 | 936.2 | -52.7 | -5.3% | 8,755,400 |
| 2024/10/31 | 984.2 | 999.5 | 973.5 | 988.9 | -8.2 | -0.8% | 6,643,300 |
| 2024/10/30 | 965.3 | 1,004 | 965.3 | 997.1 | +53.9 | +5.7% | 9,875,100 |
| 2024/10/29 | 932 | 947.1 | 930.6 | 943.2 | +11.4 | +1.2% | 3,681,600 |
| 2024/10/28 | 904.1 | 942.5 | 903.7 | 931.8 | +12.7 | +1.4% | 6,844,800 |
| 2024/10/25 | 927.7 | 940 | 911.5 | 919.1 | -10.8 | -1.2% | 5,179,800 |
| 2024/10/24 | 960.3 | 961.8 | 929.9 | 929.9 | -34.4 | -3.6% | 5,904,400 |
| 2024/10/23 | 970 | 981.9 | 962 | 964.3 | -14.4 | -1.5% | 4,120,900 |
| 2024/10/22 | 980.5 | 991.5 | 972 | 978.7 | -0.8 | -0.1% | 4,394,700 |
| 2024/10/21 | 1,015 | 1,016.5 | 978.1 | 979.5 | -43.5 | -4.3% | 8,879,600 |
| 2024/10/18 | 1,045 | 1,045 | 1,015.5 | 1,023 | -30 | -2.8% | 4,632,300 |
| 2024/10/17 | 1,010 | 1,056 | 1,004 | 1,053 | +60.2 | +6.1% | 7,964,700 |
| 2024/10/16 | 991.2 | 1,014.5 | 988.1 | 992.8 | -5.9 | -0.6% | 3,343,200 |
| 2024/10/15 | 1,013.5 | 1,015.5 | 994.2 | 998.7 | -3.8 | -0.4% | 3,526,200 |
| 2024/10/11 | 1,007 | 1,015 | 1,000.5 | 1,002.5 | -3 | -0.3% | 2,448,000 |
| 2024/10/10 | 1,011 | 1,031 | 1,000.5 | 1,005.5 | -11 | -1.1% | 4,322,800 |
| 2024/10/09 | 1,062.5 | 1,062.5 | 1,008.5 | 1,016.5 | -27.5 | -2.6% | 5,957,900 |
| 2024/10/08 | 1,039 | 1,084 | 1,032.5 | 1,044 | -1 | -0.1% | 7,194,300 |
| 2024/10/07 | 1,052 | 1,070 | 1,040 | 1,045 | +4.5 | +0.4% | 6,956,600 |
| 2024/10/04 | 980 | 1,050 | 978 | 1,040.5 | +70.4 | +7.3% | 13,865,700 |
| 2024/10/03 | 984.2 | 1,003 | 970 | 970.1 | +5.9 | +0.6% | 5,917,500 |
| 2024/10/02 | 959 | 987 | 955.5 | 964.2 | +0.2 | ±0% | 7,601,200 |
| 2024/10/01 | 969 | 989.4 | 962 | 964 | -1.3 | -0.1% | 8,217,300 |
| 2024/09/30 | 1,028 | 1,039.5 | 964 | 965.3 | -116.7 | -10.8% | 16,635,600 |
| 2024/09/27 | 1,091.5 | 1,096 | 1,063 | 1,082 | -13.5 | -1.2% | 5,064,900 |
| 2024/09/26 | 1,075 | 1,101 | 1,048 | 1,095.5 | +28 | +2.6% | 6,843,900 |
| 2024/09/25 | 1,088 | 1,099.5 | 1,041 | 1,067.5 | -9.5 | -0.9% | 6,600,300 |
| 2024/09/24 | 1,017 | 1,083 | 1,010.5 | 1,077 | +76 | +7.6% | 7,449,900 |
| 2024/09/20 | 1,010.5 | 1,018.5 | 996.1 | 1,001 | -6 | -0.6% | 4,336,200 |
| 2024/09/19 | 1,014 | 1,033 | 1,000.5 | 1,007 | -1.5 | -0.1% | 4,030,300 |
101～
150
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
