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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 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 |
| 2015/08/26 | 1,239 | 1,288 | 1,234 | 1,282 | +53 | +4.3% | 1,807,500 |
| 2015/08/25 | 1,200 | 1,320 | 1,192 | 1,229 | -20 | -1.6% | 2,654,400 |
| 2015/08/24 | 1,281 | 1,312 | 1,248 | 1,249 | -86 | -6.4% | 1,861,600 |
| 2015/08/21 | 1,399 | 1,407 | 1,331 | 1,335 | -111 | -7.7% | 2,185,000 |
| 2015/08/20 | 1,487 | 1,490 | 1,445 | 1,446 | -52 | -3.5% | 1,314,900 |
| 2015/08/19 | 1,488 | 1,513 | 1,486 | 1,498 | -2 | -0.1% | 711,500 |
| 2015/08/18 | 1,525 | 1,532 | 1,492 | 1,500 | -21 | -1.4% | 723,200 |
| 2015/08/17 | 1,516 | 1,530 | 1,506 | 1,521 | +8 | +0.5% | 607,600 |
| 2015/08/14 | 1,515 | 1,538 | 1,496 | 1,513 | -2 | -0.1% | 1,000,700 |
| 2015/08/13 | 1,449 | 1,516 | 1,445 | 1,515 | +64 | +4.4% | 1,452,100 |
| 2015/08/12 | 1,445 | 1,474 | 1,437 | 1,451 | -1 | -0.1% | 774,800 |
| 2015/08/11 | 1,503 | 1,507 | 1,442 | 1,452 | -52 | -3.5% | 1,239,300 |
| 2015/08/10 | 1,470 | 1,504 | 1,462 | 1,504 | +30 | +2% | 899,700 |
| 2015/08/07 | 1,467 | 1,497 | 1,458 | 1,474 | +7 | +0.5% | 936,800 |
| 2015/08/06 | 1,512 | 1,518 | 1,464 | 1,467 | -52 | -3.4% | 1,331,500 |
| 2015/08/05 | 1,524 | 1,547 | 1,504 | 1,519 | -5 | -0.3% | 1,306,300 |
| 2015/08/04 | 1,497 | 1,528 | 1,486 | 1,524 | +38 | +2.6% | 1,277,500 |
| 2015/08/03 | 1,512 | 1,528 | 1,481 | 1,486 | -10 | -0.7% | 1,463,000 |
| 2015/07/31 | 1,480 | 1,498 | 1,465 | 1,496 | +19 | +1.3% | 1,081,300 |
| 2015/07/30 | 1,480 | 1,486 | 1,459 | 1,477 | ±0 | ±0% | 1,277,500 |
| 2015/07/29 | 1,457 | 1,483 | 1,445 | 1,477 | +29 | +2% | 1,390,900 |
| 2015/07/28 | 1,424 | 1,455 | 1,422 | 1,448 | -2 | -0.1% | 1,939,000 |
| 2015/07/27 | 1,500 | 1,506 | 1,443 | 1,450 | -67 | -4.4% | 2,153,600 |
| 2015/07/24 | 1,497 | 1,519 | 1,497 | 1,517 | +19 | +1.3% | 802,000 |
| 2015/07/23 | 1,500 | 1,505 | 1,488 | 1,498 | -1 | -0.1% | 1,250,000 |
| 2015/07/22 | 1,507 | 1,512 | 1,491 | 1,499 | -9 | -0.6% | 1,777,500 |
| 2015/07/21 | 1,491 | 1,513 | 1,486 | 1,508 | +17 | +1.1% | 3,077,100 |
| 2015/07/17 | 1,498 | 1,509 | 1,478 | 1,491 | -12 | -0.8% | 1,532,500 |
| 2015/07/16 | 1,490 | 1,505 | 1,471 | 1,503 | +20 | +1.3% | 1,703,100 |
| 2015/07/15 | 1,500 | 1,504 | 1,480 | 1,483 | -12 | -0.8% | 2,000,100 |
| 2015/07/14 | 1,499 | 1,507 | 1,481 | 1,495 | +19 | +1.3% | 1,979,500 |
| 2015/07/13 | 1,424 | 1,477 | 1,423 | 1,476 | +65 | +4.6% | 1,914,900 |
| 2015/07/10 | 1,420 | 1,433 | 1,401 | 1,411 | -11 | -0.8% | 1,182,500 |
| 2015/07/09 | 1,379 | 1,429 | 1,363 | 1,422 | +17 | +1.2% | 1,852,300 |
| 2015/07/08 | 1,421 | 1,441 | 1,392 | 1,405 | -28 | -2% | 1,409,100 |
| 2015/07/07 | 1,369 | 1,435 | 1,366 | 1,433 | +78 | +5.8% | 2,014,700 |
| 2015/07/06 | 1,365 | 1,377 | 1,349 | 1,355 | -13 | -1% | 698,600 |
| 2015/07/03 | 1,375 | 1,381 | 1,366 | 1,368 | -9 | -0.7% | 838,000 |
| 2015/07/02 | 1,383 | 1,398 | 1,370 | 1,377 | -2 | -0.1% | 1,061,100 |
| 2015/07/01 | 1,392 | 1,402 | 1,361 | 1,379 | -10 | -0.7% | 1,006,600 |
| 2015/06/30 | 1,375 | 1,413 | 1,369 | 1,389 | +22 | +1.6% | 1,288,200 |
| 2015/06/29 | 1,325 | 1,385 | 1,323 | 1,367 | +4 | +0.3% | 1,521,200 |
| 2015/06/26 | 1,373 | 1,373 | 1,355 | 1,363 | -7 | -0.5% | 778,600 |
2401～
2450
件表示中 / 3735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 | 81,200円 | -0.5% | -37.5% | 3.69% | 6.78倍 | 0.48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 | 124,400円 | -6.0% | -42.1% | 4.02% | 6.24倍 | 0.58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 | 74,700円 | -9.1% | -50.7% | 2.68% | 5.20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 | 221,600円 | +11.7% | +9.5% | 2.53% | 12.89倍 | 1.19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
