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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,279.5 | 1,303 | 1,208.5 | 1,238 | -32 | -2.5% | 25,036,900 |
| 2024/04/22 | 1,183.5 | 1,284.5 | 1,181 | 1,270 | +82.5 | +6.9% | 23,750,500 |
| 2024/04/19 | 1,193 | 1,197.5 | 1,165 | 1,187.5 | -5.5 | -0.5% | 13,986,500 |
| 2024/04/18 | 1,118.5 | 1,204.5 | 1,114 | 1,193 | +44.5 | +3.9% | 22,767,400 |
| 2024/04/17 | 1,205 | 1,285 | 1,141.5 | 1,148.5 | -51.5 | -4.3% | 30,707,700 |
| 2024/04/16 | 1,202 | 1,260 | 1,180.5 | 1,200 | -13 | -1.1% | 30,636,600 |
| 2024/04/15 | 1,100 | 1,230 | 1,093 | 1,213 | +89.5 | +8% | 23,858,000 |
| 2024/04/12 | 1,139 | 1,153 | 1,072 | 1,123.5 | -15 | -1.3% | 17,485,000 |
| 2024/04/11 | 1,059.5 | 1,150 | 1,054 | 1,138.5 | +78 | +7.4% | 23,877,300 |
| 2024/04/10 | 997.9 | 1,087.5 | 982 | 1,060.5 | +67.9 | +6.8% | 11,749,800 |
| 2024/04/09 | 970 | 996.8 | 961 | 992.6 | +27.4 | +2.8% | 3,376,000 |
| 2024/04/08 | 981.9 | 983.3 | 958.2 | 965.2 | -1.7 | -0.2% | 4,756,400 |
| 2024/04/05 | 953.5 | 970 | 931.9 | 966.9 | +5.9 | +0.6% | 5,112,000 |
| 2024/04/04 | 911 | 971 | 908 | 961 | +49.6 | +5.4% | 7,480,100 |
| 2024/04/03 | 873.1 | 931.8 | 871.3 | 911.4 | +64.6 | +7.6% | 8,213,400 |
| 2024/04/02 | 837.4 | 864 | 836.8 | 846.8 | +9.4 | +1.1% | 2,400,500 |
| 2024/04/01 | 855.2 | 868.7 | 833.5 | 837.4 | -2.8 | -0.3% | 2,251,200 |
| 2024/03/29 | 827.7 | 848 | 824.9 | 840.2 | +15.9 | +1.9% | 1,803,800 |
| 2024/03/28 | 800 | 833.7 | 798.3 | 824.3 | +12.4 | +1.5% | 2,247,900 |
| 2024/03/27 | 825 | 836.4 | 809.3 | 811.9 | -12.2 | -1.5% | 2,831,200 |
| 2024/03/26 | 818 | 832.8 | 812.3 | 824.1 | -8.9 | -1.1% | 2,642,700 |
| 2024/03/25 | 800 | 854.7 | 794 | 833 | +56.3 | +7.2% | 8,699,200 |
| 2024/03/22 | 774.4 | 782 | 764.2 | 776.7 | +11.2 | +1.5% | 1,118,800 |
| 2024/03/21 | 763 | 772.5 | 753.3 | 765.5 | +10.5 | +1.4% | 1,433,300 |
| 2024/03/19 | 763.1 | 765.9 | 748.4 | 755 | -2 | -0.3% | 1,194,000 |
| 2024/03/18 | 781 | 782 | 750.8 | 757 | -18.1 | -2.3% | 2,312,100 |
| 2024/03/15 | 764.7 | 783 | 759.4 | 775.1 | -4.6 | -0.6% | 3,490,800 |
| 2024/03/14 | 739.5 | 783.5 | 738.9 | 779.7 | +41.9 | +5.7% | 3,537,400 |
| 2024/03/13 | 726.5 | 744 | 724.8 | 737.8 | +15.1 | +2.1% | 1,627,300 |
| 2024/03/12 | 719 | 724.3 | 707.1 | 722.7 | -0.3 | ±0% | 1,345,100 |
| 2024/03/11 | 733.4 | 740 | 715.1 | 723 | -12.6 | -1.7% | 1,675,900 |
| 2024/03/08 | 730 | 745 | 726 | 735.6 | +4.7 | +0.6% | 1,708,100 |
| 2024/03/07 | 708 | 734.7 | 703.3 | 730.9 | +30.7 | +4.4% | 2,614,700 |
| 2024/03/06 | 687.1 | 703.1 | 684.1 | 700.2 | +17.4 | +2.5% | 1,442,600 |
| 2024/03/05 | 680.1 | 683.4 | 674 | 682.8 | +2.8 | +0.4% | 1,019,500 |
| 2024/03/04 | 691 | 691 | 673 | 680 | -11 | -1.6% | 1,470,500 |
| 2024/03/01 | 682.3 | 703 | 680.4 | 691 | +5 | +0.7% | 1,656,500 |
| 2024/02/29 | 701 | 701 | 679.5 | 686 | -13.8 | -2% | 1,739,800 |
| 2024/02/28 | 678 | 704.4 | 676.2 | 699.8 | +28.6 | +4.3% | 2,640,300 |
| 2024/02/27 | 673.2 | 681.9 | 662.4 | 671.2 | +0.4 | +0.1% | 1,674,300 |
| 2024/02/26 | 656.3 | 677.2 | 656 | 670.8 | +16.3 | +2.5% | 2,178,800 |
| 2024/02/22 | 646 | 660.4 | 644 | 654.5 | +11.3 | +1.8% | 1,555,300 |
| 2024/02/21 | 638.6 | 645 | 634.2 | 643.2 | +7.8 | +1.2% | 1,020,300 |
| 2024/02/20 | 634.4 | 637.5 | 630.6 | 635.4 | +0.3 | ±0% | 663,200 |
| 2024/02/19 | 623.2 | 636.7 | 622.5 | 635.1 | +10.2 | +1.6% | 754,800 |
| 2024/02/16 | 623.7 | 633.6 | 622 | 624.9 | +5.1 | +0.8% | 1,232,000 |
| 2024/02/15 | 625.3 | 626.2 | 618.1 | 619.8 | -3.8 | -0.6% | 894,800 |
| 2024/02/14 | 635 | 635.5 | 620.1 | 623.6 | -13.5 | -2.1% | 914,900 |
| 2024/02/13 | 624 | 637.5 | 621.7 | 637.1 | +17.8 | +2.9% | 1,194,400 |
| 2024/02/09 | 624 | 625.8 | 615.1 | 619.3 | -9.7 | -1.5% | 962,700 |
251～
300
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
