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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 1,666 | 1,666 | 1,638 | 1,653 | +3 | +0.2% | 265,500 |
| 2010/10/26 | 1,640 | 1,664 | 1,640 | 1,650 | +11 | +0.7% | 407,300 |
| 2010/10/25 | 1,655 | 1,656 | 1,636 | 1,639 | -17 | -1% | 249,800 |
| 2010/10/22 | 1,660 | 1,664 | 1,648 | 1,656 | -5 | -0.3% | 287,700 |
| 2010/10/21 | 1,650 | 1,664 | 1,637 | 1,661 | -3 | -0.2% | 340,800 |
| 2010/10/20 | 1,687 | 1,687 | 1,643 | 1,664 | -22 | -1.3% | 356,700 |
| 2010/10/19 | 1,682 | 1,693 | 1,669 | 1,686 | +14 | +0.8% | 339,000 |
| 2010/10/18 | 1,644 | 1,672 | 1,641 | 1,672 | +39 | +2.4% | 290,600 |
| 2010/10/15 | 1,644 | 1,654 | 1,630 | 1,633 | -10 | -0.6% | 386,400 |
| 2010/10/14 | 1,642 | 1,652 | 1,634 | 1,643 | +3 | +0.2% | 604,500 |
| 2010/10/13 | 1,645 | 1,655 | 1,634 | 1,640 | +6 | +0.4% | 577,500 |
| 2010/10/12 | 1,675 | 1,678 | 1,629 | 1,634 | -35 | -2.1% | 758,300 |
| 2010/10/08 | 1,675 | 1,683 | 1,669 | 1,669 | -2 | -0.1% | 535,000 |
| 2010/10/07 | 1,674 | 1,692 | 1,665 | 1,671 | -3 | -0.2% | 324,000 |
| 2010/10/06 | 1,690 | 1,692 | 1,667 | 1,674 | -5 | -0.3% | 562,600 |
| 2010/10/05 | 1,666 | 1,690 | 1,651 | 1,679 | +13 | +0.8% | 746,700 |
| 2010/10/04 | 1,714 | 1,715 | 1,664 | 1,666 | -40 | -2.3% | 687,800 |
| 2010/10/01 | 1,680 | 1,706 | 1,665 | 1,706 | +44 | +2.6% | 877,300 |
| 2010/09/30 | 1,712 | 1,715 | 1,657 | 1,662 | -52 | -3% | 1,028,100 |
| 2010/09/29 | 1,746 | 1,755 | 1,710 | 1,714 | -22 | -1.3% | 1,247,700 |
| 2010/09/28 | 1,745 | 1,763 | 1,733 | 1,736 | -28 | -1.6% | 501,200 |
| 2010/09/27 | 1,751 | 1,774 | 1,744 | 1,764 | +17 | +1% | 919,000 |
| 2010/09/24 | 1,754 | 1,768 | 1,744 | 1,747 | -15 | -0.9% | 904,500 |
| 2010/09/22 | 1,762 | 1,774 | 1,754 | 1,762 | +1 | +0.1% | 1,010,700 |
| 2010/09/21 | 1,754 | 1,765 | 1,730 | 1,761 | +18 | +1% | 1,304,700 |
| 2010/09/17 | 1,775 | 1,783 | 1,742 | 1,743 | -24 | -1.4% | 1,467,600 |
| 2010/09/16 | 1,842 | 1,842 | 1,763 | 1,767 | -70 | -3.8% | 1,544,100 |
| 2010/09/15 | 1,832 | 1,856 | 1,830 | 1,837 | +10 | +0.5% | 653,900 |
| 2010/09/14 | 1,858 | 1,872 | 1,824 | 1,827 | -31 | -1.7% | 926,900 |
| 2010/09/13 | 1,886 | 1,887 | 1,857 | 1,858 | -28 | -1.5% | 418,400 |
| 2010/09/10 | 1,910 | 1,910 | 1,876 | 1,886 | -8 | -0.4% | 627,700 |
| 2010/09/09 | 1,907 | 1,910 | 1,880 | 1,894 | -16 | -0.8% | 492,300 |
| 2010/09/08 | 1,909 | 1,913 | 1,890 | 1,910 | -2 | -0.1% | 275,800 |
| 2010/09/07 | 1,919 | 1,925 | 1,909 | 1,912 | -10 | -0.5% | 269,700 |
| 2010/09/06 | 1,902 | 1,927 | 1,902 | 1,922 | +20 | +1.1% | 329,800 |
| 2010/09/03 | 1,896 | 1,914 | 1,891 | 1,902 | +1 | +0.1% | 237,400 |
| 2010/09/02 | 1,900 | 1,903 | 1,888 | 1,901 | +1 | +0.1% | 251,700 |
| 2010/09/01 | 1,881 | 1,900 | 1,860 | 1,900 | +9 | +0.5% | 518,600 |
| 2010/08/31 | 1,872 | 1,891 | 1,865 | 1,891 | +9 | +0.5% | 491,000 |
| 2010/08/30 | 1,875 | 1,903 | 1,872 | 1,882 | +12 | +0.6% | 387,600 |
| 2010/08/27 | 1,859 | 1,889 | 1,859 | 1,870 | -2 | -0.1% | 493,700 |
| 2010/08/26 | 1,866 | 1,872 | 1,848 | 1,872 | ±0 | ±0% | 410,600 |
| 2010/08/25 | 1,869 | 1,877 | 1,862 | 1,872 | -2 | -0.1% | 239,900 |
| 2010/08/24 | 1,848 | 1,874 | 1,847 | 1,874 | +14 | +0.8% | 301,200 |
| 2010/08/23 | 1,853 | 1,864 | 1,846 | 1,860 | +7 | +0.4% | 271,700 |
| 2010/08/20 | 1,860 | 1,869 | 1,838 | 1,853 | -6 | -0.3% | 358,200 |
| 2010/08/19 | 1,875 | 1,875 | 1,850 | 1,859 | -26 | -1.4% | 555,000 |
| 2010/08/18 | 1,887 | 1,893 | 1,866 | 1,885 | +2 | +0.1% | 277,400 |
| 2010/08/17 | 1,863 | 1,888 | 1,860 | 1,883 | +20 | +1.1% | 311,400 |
| 2010/08/16 | 1,837 | 1,866 | 1,837 | 1,863 | +13 | +0.7% | 246,400 |
3551～
3600
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
