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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 1,252 | 1,254 | 1,184 | 1,210 | -44 | -3.5% | 1,012,100 |
| 2013/08/20 | 1,278 | 1,317 | 1,250 | 1,254 | -25 | -2% | 1,047,100 |
| 2013/08/19 | 1,290 | 1,302 | 1,262 | 1,279 | -16 | -1.2% | 759,100 |
| 2013/08/16 | 1,310 | 1,317 | 1,288 | 1,295 | -24 | -1.8% | 582,400 |
| 2013/08/15 | 1,311 | 1,334 | 1,310 | 1,319 | -22 | -1.6% | 549,600 |
| 2013/08/14 | 1,331 | 1,343 | 1,308 | 1,341 | +19 | +1.4% | 733,200 |
| 2013/08/13 | 1,325 | 1,327 | 1,294 | 1,322 | -1 | -0.1% | 736,800 |
| 2013/08/12 | 1,313 | 1,337 | 1,301 | 1,323 | +5 | +0.4% | 599,800 |
| 2013/08/09 | 1,328 | 1,361 | 1,306 | 1,318 | -14 | -1.1% | 634,100 |
| 2013/08/08 | 1,343 | 1,373 | 1,323 | 1,332 | -23 | -1.7% | 576,600 |
| 2013/08/07 | 1,384 | 1,428 | 1,355 | 1,355 | -52 | -3.7% | 803,800 |
| 2013/08/06 | 1,340 | 1,407 | 1,335 | 1,407 | +53 | +3.9% | 1,024,700 |
| 2013/08/05 | 1,363 | 1,378 | 1,343 | 1,354 | -24 | -1.7% | 583,400 |
| 2013/08/02 | 1,363 | 1,382 | 1,332 | 1,378 | +32 | +2.4% | 984,800 |
| 2013/08/01 | 1,300 | 1,352 | 1,300 | 1,346 | +65 | +5.1% | 1,007,800 |
| 2013/07/31 | 1,301 | 1,316 | 1,265 | 1,281 | -70 | -5.2% | 1,809,800 |
| 2013/07/30 | 1,269 | 1,357 | 1,268 | 1,351 | +81 | +6.4% | 1,466,100 |
| 2013/07/29 | 1,296 | 1,306 | 1,263 | 1,270 | -47 | -3.6% | 1,443,600 |
| 2013/07/26 | 1,300 | 1,345 | 1,290 | 1,317 | +7 | +0.5% | 1,514,600 |
| 2013/07/25 | 1,414 | 1,418 | 1,304 | 1,310 | -112 | -7.9% | 2,887,200 |
| 2013/07/24 | 1,460 | 1,488 | 1,415 | 1,422 | -68 | -4.6% | 2,874,400 |
| 2013/07/23 | 1,481 | 1,495 | 1,473 | 1,490 | -1 | -0.1% | 1,075,600 |
| 2013/07/22 | 1,487 | 1,493 | 1,452 | 1,491 | +12 | +0.8% | 964,200 |
| 2013/07/19 | 1,475 | 1,485 | 1,440 | 1,479 | +14 | +1% | 1,305,400 |
| 2013/07/18 | 1,480 | 1,486 | 1,461 | 1,465 | -18 | -1.2% | 1,106,800 |
| 2013/07/17 | 1,453 | 1,496 | 1,443 | 1,483 | +31 | +2.1% | 1,656,200 |
| 2013/07/16 | 1,436 | 1,454 | 1,418 | 1,452 | +39 | +2.8% | 1,292,200 |
| 2013/07/12 | 1,413 | 1,425 | 1,407 | 1,413 | -7 | -0.5% | 759,000 |
| 2013/07/11 | 1,402 | 1,430 | 1,393 | 1,420 | +4 | +0.3% | 1,014,900 |
| 2013/07/10 | 1,470 | 1,497 | 1,398 | 1,416 | -32 | -2.2% | 2,194,000 |
| 2013/07/09 | 1,420 | 1,452 | 1,408 | 1,448 | +49 | +3.5% | 1,123,700 |
| 2013/07/08 | 1,429 | 1,468 | 1,390 | 1,399 | -17 | -1.2% | 1,961,000 |
| 2013/07/05 | 1,402 | 1,428 | 1,387 | 1,416 | +32 | +2.3% | 1,424,200 |
| 2013/07/04 | 1,368 | 1,407 | 1,367 | 1,384 | +23 | +1.7% | 1,142,200 |
| 2013/07/03 | 1,386 | 1,392 | 1,358 | 1,361 | -46 | -3.3% | 1,179,700 |
| 2013/07/02 | 1,388 | 1,419 | 1,356 | 1,407 | +47 | +3.5% | 1,723,900 |
| 2013/07/01 | 1,368 | 1,375 | 1,332 | 1,360 | +4 | +0.3% | 1,057,600 |
| 2013/06/28 | 1,357 | 1,387 | 1,353 | 1,356 | ±0 | ±0% | 1,162,800 |
| 2013/06/27 | 1,318 | 1,357 | 1,292 | 1,356 | +46 | +3.5% | 1,033,800 |
| 2013/06/26 | 1,334 | 1,334 | 1,286 | 1,310 | -9 | -0.7% | 1,020,200 |
| 2013/06/25 | 1,337 | 1,349 | 1,292 | 1,319 | -24 | -1.8% | 1,056,000 |
| 2013/06/24 | 1,364 | 1,383 | 1,341 | 1,343 | -1 | -0.1% | 617,000 |
| 2013/06/21 | 1,310 | 1,357 | 1,283 | 1,344 | -14 | -1% | 1,449,200 |
| 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 |
2901～
2950
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
