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 |
|---|---|---|---|---|---|---|---|
| 2015/11/11 | 1,186 | 1,210 | 1,177 | 1,207 | +14 | +1.2% | 1,096,700 |
| 2015/11/10 | 1,210 | 1,216 | 1,186 | 1,193 | -33 | -2.7% | 705,800 |
| 2015/11/09 | 1,230 | 1,232 | 1,211 | 1,226 | ±0 | ±0% | 672,100 |
| 2015/11/06 | 1,214 | 1,235 | 1,209 | 1,226 | +25 | +2.1% | 734,500 |
| 2015/11/05 | 1,194 | 1,205 | 1,179 | 1,201 | +13 | +1.1% | 935,000 |
| 2015/11/04 | 1,235 | 1,240 | 1,181 | 1,188 | -51 | -4.1% | 1,794,300 |
| 2015/11/02 | 1,291 | 1,305 | 1,238 | 1,239 | -58 | -4.5% | 1,322,400 |
| 2015/10/30 | 1,281 | 1,304 | 1,275 | 1,297 | +24 | +1.9% | 745,700 |
| 2015/10/29 | 1,299 | 1,299 | 1,272 | 1,273 | -21 | -1.6% | 703,800 |
| 2015/10/28 | 1,280 | 1,298 | 1,273 | 1,294 | +18 | +1.4% | 632,900 |
| 2015/10/27 | 1,288 | 1,303 | 1,276 | 1,276 | -13 | -1% | 996,600 |
| 2015/10/26 | 1,309 | 1,310 | 1,289 | 1,289 | -14 | -1.1% | 682,200 |
| 2015/10/23 | 1,317 | 1,324 | 1,300 | 1,303 | +13 | +1% | 803,600 |
| 2015/10/22 | 1,288 | 1,302 | 1,278 | 1,290 | -9 | -0.7% | 494,800 |
| 2015/10/21 | 1,274 | 1,303 | 1,269 | 1,299 | +27 | +2.1% | 675,100 |
| 2015/10/20 | 1,298 | 1,308 | 1,269 | 1,272 | +6 | +0.5% | 1,270,000 |
| 2015/10/19 | 1,259 | 1,271 | 1,255 | 1,266 | -2 | -0.2% | 677,200 |
| 2015/10/16 | 1,272 | 1,290 | 1,262 | 1,268 | +8 | +0.6% | 899,800 |
| 2015/10/15 | 1,244 | 1,270 | 1,244 | 1,260 | +8 | +0.6% | 711,400 |
| 2015/10/14 | 1,270 | 1,277 | 1,250 | 1,252 | -25 | -2% | 474,900 |
| 2015/10/13 | 1,270 | 1,295 | 1,265 | 1,277 | +4 | +0.3% | 648,500 |
| 2015/10/09 | 1,250 | 1,275 | 1,245 | 1,273 | +43 | +3.5% | 953,300 |
| 2015/10/08 | 1,241 | 1,250 | 1,224 | 1,230 | -12 | -1% | 645,500 |
| 2015/10/07 | 1,213 | 1,244 | 1,212 | 1,242 | +23 | +1.9% | 545,900 |
| 2015/10/06 | 1,205 | 1,226 | 1,188 | 1,219 | +30 | +2.5% | 909,400 |
| 2015/10/05 | 1,175 | 1,194 | 1,170 | 1,189 | +21 | +1.8% | 516,800 |
| 2015/10/02 | 1,156 | 1,181 | 1,143 | 1,168 | -6 | -0.5% | 568,300 |
| 2015/10/01 | 1,144 | 1,184 | 1,139 | 1,174 | +15 | +1.3% | 775,700 |
| 2015/09/30 | 1,159 | 1,163 | 1,119 | 1,159 | +11 | +1% | 1,002,700 |
| 2015/09/29 | 1,160 | 1,169 | 1,143 | 1,148 | -36 | -3% | 621,400 |
| 2015/09/28 | 1,172 | 1,203 | 1,160 | 1,184 | -1 | -0.1% | 715,300 |
| 2015/09/25 | 1,129 | 1,185 | 1,120 | 1,185 | +64 | +5.7% | 994,000 |
| 2015/09/24 | 1,130 | 1,155 | 1,116 | 1,121 | -46 | -3.9% | 1,320,600 |
| 2015/09/18 | 1,178 | 1,184 | 1,141 | 1,167 | -22 | -1.9% | 1,604,300 |
| 2015/09/17 | 1,178 | 1,196 | 1,158 | 1,189 | +13 | +1.1% | 865,300 |
| 2015/09/16 | 1,263 | 1,272 | 1,161 | 1,176 | -89 | -7% | 1,901,400 |
| 2015/09/15 | 1,289 | 1,291 | 1,253 | 1,265 | -6 | -0.5% | 650,400 |
| 2015/09/14 | 1,275 | 1,298 | 1,261 | 1,271 | +26 | +2.1% | 922,400 |
| 2015/09/11 | 1,223 | 1,257 | 1,223 | 1,245 | -4 | -0.3% | 800,000 |
| 2015/09/10 | 1,245 | 1,254 | 1,227 | 1,249 | -14 | -1.1% | 759,200 |
| 2015/09/09 | 1,261 | 1,267 | 1,224 | 1,263 | +42 | +3.4% | 1,059,600 |
| 2015/09/08 | 1,253 | 1,265 | 1,216 | 1,221 | -46 | -3.6% | 684,800 |
| 2015/09/07 | 1,247 | 1,278 | 1,231 | 1,267 | +20 | +1.6% | 828,000 |
| 2015/09/04 | 1,249 | 1,269 | 1,228 | 1,247 | -4 | -0.3% | 712,700 |
| 2015/09/03 | 1,249 | 1,286 | 1,248 | 1,251 | +13 | +1.1% | 904,000 |
| 2015/09/02 | 1,228 | 1,274 | 1,219 | 1,238 | -7 | -0.6% | 1,130,500 |
| 2015/09/01 | 1,315 | 1,320 | 1,245 | 1,245 | -87 | -6.5% | 1,211,800 |
| 2015/08/31 | 1,335 | 1,350 | 1,321 | 1,332 | -14 | -1% | 917,900 |
| 2015/08/28 | 1,344 | 1,355 | 1,325 | 1,346 | +28 | +2.1% | 1,218,400 |
| 2015/08/27 | 1,312 | 1,358 | 1,303 | 1,318 | +36 | +2.8% | 2,347,100 |
2401～
2450
件表示中 / 3778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 | 117,900円 | -4.3% | -37.5% | 2.54% | 9.85倍 | 0.70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 | 87,500円 | -8.5% | -33.9% | 2.40% | 4.84倍 | 0.44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 | 137,700円 | -6.0% | -42.1% | 3.63% | 6.91倍 | 0.65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 | 92,100円 | -9.1% | -50.7% | 2.17% | 6.41倍 | 0.51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 | 310,000円 | +11.7% | +9.5% | 1.81% | 18.05倍 | 1.66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
