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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 1,375 | 1,399 | 1,343 | 1,358 | -7 | -0.5% | 1,405,700 |
| 2013/06/19 | 1,350 | 1,385 | 1,315 | 1,365 | +35 | +2.6% | 2,189,500 |
| 2013/06/18 | 1,291 | 1,348 | 1,280 | 1,330 | +40 | +3.1% | 1,949,800 |
| 2013/06/17 | 1,210 | 1,294 | 1,207 | 1,290 | +73 | +6% | 2,401,500 |
| 2013/06/14 | 1,230 | 1,240 | 1,182 | 1,217 | +42 | +3.6% | 3,002,500 |
| 2013/06/13 | 1,170 | 1,198 | 1,147 | 1,175 | +30 | +2.6% | 2,950,100 |
| 2013/06/12 | 1,109 | 1,165 | 1,082 | 1,145 | +43 | +3.9% | 2,358,400 |
| 2013/06/11 | 1,188 | 1,189 | 1,102 | 1,102 | -87 | -7.3% | 2,512,000 |
| 2013/06/10 | 1,215 | 1,241 | 1,155 | 1,189 | -33 | -2.7% | 3,807,300 |
| 2013/06/07 | 1,173 | 1,241 | 1,165 | 1,222 | +43 | +3.6% | 2,475,600 |
| 2013/06/06 | 1,208 | 1,242 | 1,161 | 1,179 | -59 | -4.8% | 2,048,100 |
| 2013/06/05 | 1,379 | 1,390 | 1,238 | 1,238 | -128 | -9.4% | 3,021,200 |
| 2013/06/04 | 1,310 | 1,376 | 1,299 | 1,366 | +39 | +2.9% | 1,578,400 |
| 2013/06/03 | 1,336 | 1,365 | 1,254 | 1,327 | -10 | -0.7% | 2,084,600 |
| 2013/05/31 | 1,390 | 1,402 | 1,326 | 1,337 | -27 | -2% | 2,692,400 |
| 2013/05/30 | 1,360 | 1,441 | 1,337 | 1,364 | -41 | -2.9% | 2,731,400 |
| 2013/05/29 | 1,315 | 1,446 | 1,286 | 1,405 | +151 | +12% | 4,386,600 |
| 2013/05/28 | 1,217 | 1,298 | 1,187 | 1,254 | +39 | +3.2% | 2,743,000 |
| 2013/05/27 | 1,262 | 1,283 | 1,212 | 1,215 | -74 | -5.7% | 1,586,800 |
| 2013/05/24 | 1,240 | 1,332 | 1,223 | 1,289 | +65 | +5.3% | 2,643,400 |
| 2013/05/23 | 1,360 | 1,393 | 1,212 | 1,224 | -128 | -9.5% | 2,736,000 |
| 2013/05/22 | 1,379 | 1,404 | 1,350 | 1,352 | -41 | -2.9% | 1,755,400 |
| 2013/05/21 | 1,429 | 1,465 | 1,367 | 1,393 | -23 | -1.6% | 2,577,400 |
| 2013/05/20 | 1,374 | 1,442 | 1,365 | 1,416 | +61 | +4.5% | 1,732,000 |
| 2013/05/17 | 1,380 | 1,410 | 1,344 | 1,355 | -10 | -0.7% | 1,311,800 |
| 2013/05/16 | 1,376 | 1,394 | 1,307 | 1,365 | +18 | +1.3% | 2,264,900 |
| 2013/05/15 | 1,356 | 1,430 | 1,310 | 1,347 | -23 | -1.7% | 2,313,600 |
| 2013/05/14 | 1,310 | 1,470 | 1,302 | 1,370 | +61 | +4.7% | 4,594,700 |
| 2013/05/13 | 1,323 | 1,340 | 1,300 | 1,309 | -21 | -1.6% | 1,011,000 |
| 2013/05/10 | 1,334 | 1,358 | 1,315 | 1,330 | +11 | +0.8% | 917,300 |
| 2013/05/09 | 1,344 | 1,363 | 1,313 | 1,319 | -16 | -1.2% | 1,205,300 |
| 2013/05/08 | 1,319 | 1,343 | 1,302 | 1,335 | +24 | +1.8% | 1,286,100 |
| 2013/05/07 | 1,259 | 1,321 | 1,255 | 1,311 | +54 | +4.3% | 2,017,000 |
| 2013/05/02 | 1,257 | 1,289 | 1,230 | 1,257 | +16 | +1.3% | 1,961,300 |
| 2013/05/01 | 1,234 | 1,254 | 1,193 | 1,241 | +6 | +0.5% | 1,770,700 |
| 2013/04/30 | 1,197 | 1,244 | 1,183 | 1,235 | +68 | +5.8% | 2,655,800 |
| 2013/04/26 | 1,210 | 1,210 | 1,157 | 1,167 | -26 | -2.2% | 1,433,600 |
| 2013/04/25 | 1,210 | 1,226 | 1,184 | 1,193 | -19 | -1.6% | 1,253,700 |
| 2013/04/24 | 1,266 | 1,268 | 1,198 | 1,212 | -24 | -1.9% | 1,776,700 |
| 2013/04/23 | 1,220 | 1,260 | 1,183 | 1,236 | -2 | -0.2% | 1,574,700 |
| 2013/04/22 | 1,269 | 1,294 | 1,221 | 1,238 | -1 | -0.1% | 2,361,700 |
| 2013/04/19 | 1,237 | 1,266 | 1,210 | 1,239 | +5 | +0.4% | 2,696,100 |
| 2013/04/18 | 1,310 | 1,318 | 1,230 | 1,234 | -91 | -6.9% | 2,712,200 |
| 2013/04/17 | 1,395 | 1,419 | 1,312 | 1,325 | -43 | -3.1% | 2,711,300 |
| 2013/04/16 | 1,428 | 1,456 | 1,347 | 1,368 | -89 | -6.1% | 3,545,900 |
| 2013/04/15 | 1,409 | 1,540 | 1,372 | 1,457 | +30 | +2.1% | 6,716,900 |
| 2013/04/12 | 1,215 | 1,470 | 1,190 | 1,427 | +209 | +17.2% | 7,378,500 |
| 2013/04/11 | 1,133 | 1,218 | 1,131 | 1,218 | +105 | +9.4% | 4,299,400 |
| 2013/04/10 | 1,030 | 1,134 | 1,028 | 1,113 | +88 | +8.6% | 3,243,000 |
| 2013/04/09 | 1,010 | 1,025 | 997 | 1,025 | +14 | +1.4% | 1,484,300 |
2901～
2950
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
