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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 1,671 | 1,673 | 1,665 | 1,673 | +2 | +0.1% | 260,300 |
| 2011/01/12 | 1,669 | 1,672 | 1,666 | 1,671 | +6 | +0.4% | 355,700 |
| 2011/01/11 | 1,665 | 1,668 | 1,661 | 1,665 | +1 | +0.1% | 261,200 |
| 2011/01/07 | 1,669 | 1,670 | 1,660 | 1,664 | -1 | -0.1% | 256,900 |
| 2011/01/06 | 1,664 | 1,668 | 1,661 | 1,665 | +4 | +0.2% | 195,300 |
| 2011/01/05 | 1,657 | 1,665 | 1,657 | 1,661 | +5 | +0.3% | 242,800 |
| 2011/01/04 | 1,672 | 1,672 | 1,655 | 1,656 | -4 | -0.2% | 361,700 |
| 2010/12/30 | 1,671 | 1,677 | 1,660 | 1,660 | -16 | -1% | 207,700 |
| 2010/12/29 | 1,657 | 1,676 | 1,657 | 1,676 | +18 | +1.1% | 199,700 |
| 2010/12/28 | 1,663 | 1,665 | 1,658 | 1,658 | +1 | +0.1% | 162,800 |
| 2010/12/27 | 1,663 | 1,667 | 1,656 | 1,657 | -11 | -0.7% | 313,700 |
| 2010/12/24 | 1,664 | 1,672 | 1,663 | 1,668 | -1 | -0.1% | 313,600 |
| 2010/12/22 | 1,670 | 1,674 | 1,664 | 1,669 | -7 | -0.4% | 384,900 |
| 2010/12/21 | 1,670 | 1,677 | 1,668 | 1,676 | +2 | +0.1% | 346,100 |
| 2010/12/20 | 1,677 | 1,677 | 1,666 | 1,674 | +5 | +0.3% | 319,100 |
| 2010/12/17 | 1,674 | 1,677 | 1,669 | 1,669 | -2 | -0.1% | 376,800 |
| 2010/12/16 | 1,675 | 1,680 | 1,671 | 1,671 | -6 | -0.4% | 253,200 |
| 2010/12/15 | 1,673 | 1,681 | 1,670 | 1,677 | -1 | -0.1% | 353,900 |
| 2010/12/14 | 1,671 | 1,678 | 1,668 | 1,678 | +4 | +0.2% | 413,600 |
| 2010/12/13 | 1,686 | 1,686 | 1,665 | 1,674 | ±0 | ±0% | 593,000 |
| 2010/12/10 | 1,680 | 1,689 | 1,670 | 1,674 | -4 | -0.2% | 827,400 |
| 2010/12/09 | 1,672 | 1,683 | 1,672 | 1,678 | -2 | -0.1% | 249,100 |
| 2010/12/08 | 1,669 | 1,680 | 1,666 | 1,680 | +7 | +0.4% | 319,300 |
| 2010/12/07 | 1,660 | 1,673 | 1,654 | 1,673 | +11 | +0.7% | 343,800 |
| 2010/12/06 | 1,650 | 1,665 | 1,648 | 1,662 | +8 | +0.5% | 236,400 |
| 2010/12/03 | 1,657 | 1,664 | 1,647 | 1,654 | -2 | -0.1% | 458,900 |
| 2010/12/02 | 1,673 | 1,676 | 1,656 | 1,656 | -12 | -0.7% | 364,100 |
| 2010/12/01 | 1,664 | 1,668 | 1,657 | 1,668 | +10 | +0.6% | 331,200 |
| 2010/11/30 | 1,675 | 1,684 | 1,658 | 1,658 | -12 | -0.7% | 518,800 |
| 2010/11/29 | 1,670 | 1,685 | 1,670 | 1,670 | -3 | -0.2% | 349,000 |
| 2010/11/26 | 1,671 | 1,679 | 1,666 | 1,673 | +3 | +0.2% | 173,900 |
| 2010/11/25 | 1,674 | 1,679 | 1,658 | 1,670 | -9 | -0.5% | 367,300 |
| 2010/11/24 | 1,681 | 1,691 | 1,667 | 1,679 | -6 | -0.4% | 336,100 |
| 2010/11/22 | 1,701 | 1,703 | 1,681 | 1,685 | -1 | -0.1% | 271,700 |
| 2010/11/19 | 1,690 | 1,695 | 1,679 | 1,686 | -6 | -0.4% | 275,300 |
| 2010/11/18 | 1,685 | 1,692 | 1,675 | 1,692 | +16 | +1% | 232,700 |
| 2010/11/17 | 1,661 | 1,684 | 1,661 | 1,676 | +6 | +0.4% | 154,700 |
| 2010/11/16 | 1,680 | 1,684 | 1,660 | 1,670 | -14 | -0.8% | 317,500 |
| 2010/11/15 | 1,680 | 1,689 | 1,674 | 1,684 | +4 | +0.2% | 178,800 |
| 2010/11/12 | 1,685 | 1,695 | 1,678 | 1,680 | -4 | -0.2% | 306,100 |
| 2010/11/11 | 1,684 | 1,692 | 1,678 | 1,684 | -6 | -0.4% | 295,300 |
| 2010/11/10 | 1,678 | 1,692 | 1,673 | 1,690 | +13 | +0.8% | 293,500 |
| 2010/11/09 | 1,665 | 1,686 | 1,665 | 1,677 | ±0 | ±0% | 405,000 |
| 2010/11/08 | 1,676 | 1,683 | 1,661 | 1,677 | +3 | +0.2% | 251,400 |
| 2010/11/05 | 1,680 | 1,697 | 1,668 | 1,674 | +11 | +0.7% | 440,900 |
| 2010/11/04 | 1,679 | 1,700 | 1,657 | 1,663 | -7 | -0.4% | 592,700 |
| 2010/11/02 | 1,684 | 1,684 | 1,662 | 1,670 | -8 | -0.5% | 208,200 |
| 2010/11/01 | 1,671 | 1,689 | 1,664 | 1,678 | -15 | -0.9% | 378,200 |
| 2010/10/29 | 1,649 | 1,694 | 1,641 | 1,693 | +45 | +2.7% | 564,600 |
| 2010/10/28 | 1,641 | 1,649 | 1,631 | 1,648 | -5 | -0.3% | 399,200 |
3501～
3550
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
