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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 970.9 | 1,008.5 | 964.1 | 1,008.5 | +52.6 | +5.5% | 7,111,600 |
| 2024/09/17 | 1,019.5 | 1,025.5 | 947.2 | 955.9 | -51.1 | -5.1% | 7,918,000 |
| 2024/09/13 | 1,009 | 1,023 | 996.2 | 1,007 | -13.5 | -1.3% | 3,541,600 |
| 2024/09/12 | 1,022.5 | 1,039 | 998.5 | 1,020.5 | +15.5 | +1.5% | 4,975,500 |
| 2024/09/11 | 1,019.5 | 1,025.5 | 986.5 | 1,005 | -25 | -2.4% | 6,269,000 |
| 2024/09/10 | 1,041 | 1,045 | 1,013.5 | 1,030 | -8.5 | -0.8% | 5,221,300 |
| 2024/09/09 | 1,006 | 1,047 | 987.2 | 1,038.5 | -5 | -0.5% | 8,724,000 |
| 2024/09/06 | 1,011 | 1,076 | 1,007 | 1,043.5 | +40.5 | +4% | 12,632,600 |
| 2024/09/05 | 1,019 | 1,032.5 | 999.4 | 1,003 | -11 | -1.1% | 6,397,500 |
| 2024/09/04 | 1,037.5 | 1,044.5 | 994.4 | 1,014 | -66.5 | -6.2% | 13,211,100 |
| 2024/09/03 | 1,063.5 | 1,110 | 1,044.5 | 1,080.5 | +25 | +2.4% | 13,450,000 |
| 2024/09/02 | 1,014 | 1,061.5 | 1,008 | 1,055.5 | +46 | +4.6% | 7,535,900 |
| 2024/08/30 | 990 | 1,019 | 986.7 | 1,009.5 | +11.7 | +1.2% | 5,572,100 |
| 2024/08/29 | 982 | 1,007.5 | 977.1 | 997.8 | +12.8 | +1.3% | 3,840,000 |
| 2024/08/28 | 980.4 | 987.6 | 972.6 | 985 | +5.7 | +0.6% | 3,138,000 |
| 2024/08/27 | 987 | 988.2 | 965.7 | 979.3 | +0.6 | +0.1% | 3,933,400 |
| 2024/08/26 | 1,011.5 | 1,011.5 | 978.7 | 978.7 | -23.3 | -2.3% | 4,958,000 |
| 2024/08/23 | 998 | 1,012 | 990.2 | 1,002 | -5 | -0.5% | 5,288,900 |
| 2024/08/22 | 1,020.5 | 1,031.5 | 1,001.5 | 1,007 | -7 | -0.7% | 4,697,300 |
| 2024/08/21 | 1,030 | 1,038.5 | 1,006 | 1,014 | -32.5 | -3.1% | 3,967,800 |
| 2024/08/20 | 1,043 | 1,074.5 | 1,029.5 | 1,046.5 | +12 | +1.2% | 5,047,900 |
| 2024/08/19 | 1,025 | 1,056.5 | 1,005.5 | 1,034.5 | +5 | +0.5% | 5,240,400 |
| 2024/08/16 | 1,056 | 1,067.5 | 1,014 | 1,029.5 | -7 | -0.7% | 7,502,700 |
| 2024/08/15 | 1,027 | 1,047 | 1,021 | 1,036.5 | +19 | +1.9% | 4,358,100 |
| 2024/08/14 | 1,002 | 1,044 | 987 | 1,017.5 | +12.5 | +1.2% | 6,521,000 |
| 2024/08/13 | 966.4 | 1,040 | 962.4 | 1,005 | +53.2 | +5.6% | 9,805,300 |
| 2024/08/09 | 1,016 | 1,026.5 | 931.2 | 951.8 | -65.7 | -6.5% | 13,639,200 |
| 2024/08/08 | 1,011.5 | 1,057.5 | 1,005.5 | 1,017.5 | -8 | -0.8% | 6,662,200 |
| 2024/08/07 | 958.5 | 1,055.5 | 958.5 | 1,025.5 | +52 | +5.3% | 8,297,800 |
| 2024/08/06 | 981.4 | 1,002.5 | 933.6 | 973.5 | +52.1 | +5.7% | 9,648,900 |
| 2024/08/05 | 940 | 969.1 | 911.9 | 921.4 | -83.1 | -8.3% | 15,351,700 |
| 2024/08/02 | 997.5 | 1,046.5 | 988.3 | 1,004.5 | -53 | -5% | 13,660,400 |
| 2024/08/01 | 1,005 | 1,082.5 | 1,003 | 1,057.5 | +38 | +3.7% | 17,279,900 |
| 2024/07/31 | 1,030 | 1,032 | 993.8 | 1,019.5 | +14 | +1.4% | 7,053,600 |
| 2024/07/30 | 1,001.5 | 1,026.5 | 1,000.5 | 1,005.5 | -12 | -1.2% | 4,546,500 |
| 2024/07/29 | 997 | 1,026 | 996.5 | 1,017.5 | +29.8 | +3% | 5,899,100 |
| 2024/07/26 | 990.2 | 1,002 | 973.3 | 987.7 | -4.6 | -0.5% | 12,189,300 |
| 2024/07/25 | 999.6 | 1,017 | 982.2 | 992.3 | -27.7 | -2.7% | 14,368,100 |
| 2024/07/24 | 1,075 | 1,082 | 1,017.5 | 1,020 | -54.5 | -5.1% | 14,919,700 |
| 2024/07/23 | 1,115.5 | 1,131 | 1,070.5 | 1,074.5 | -36 | -3.2% | 12,197,700 |
| 2024/07/22 | 1,117 | 1,124 | 1,070 | 1,110.5 | -11 | -1% | 13,059,300 |
| 2024/07/19 | 1,140.5 | 1,152.5 | 1,097.5 | 1,121.5 | -26.5 | -2.3% | 22,996,100 |
| 2024/07/18 | 1,107 | 1,168.5 | 1,077.5 | 1,148 | +59 | +5.4% | 25,386,300 |
| 2024/07/17 | 1,098 | 1,113 | 1,085.5 | 1,089 | -10.5 | -1% | 7,291,600 |
| 2024/07/16 | 1,104 | 1,109.5 | 1,087.5 | 1,099.5 | -9.5 | -0.9% | 6,770,400 |
| 2024/07/12 | 1,120 | 1,159.5 | 1,103 | 1,109 | -12.5 | -1.1% | 18,704,000 |
| 2024/07/11 | 1,090 | 1,139.5 | 1,085.5 | 1,121.5 | +39.5 | +3.7% | 16,483,900 |
| 2024/07/10 | 1,085 | 1,095 | 1,068.5 | 1,082 | -2.5 | -0.2% | 7,982,300 |
| 2024/07/09 | 1,080 | 1,095 | 1,072.5 | 1,084.5 | -0.5 | ±0% | 8,573,000 |
| 2024/07/08 | 1,127.5 | 1,128 | 1,084 | 1,085 | -36.5 | -3.3% | 11,230,600 |
151～
200
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
