北海電工（1832）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,561
- 始値
- 1,589
- 高値
- 1,589
- 安値
- 1,536
- 終値 -0.77%
- 1,549
- 出来高 -32.3%
- 10,900
乖離率
- 株価（5日）
移動平均値 - +2.11%
1,517 - 株価（25日）
移動平均値 - +11.76%
1,386 - 出来高（5日）
移動平均値 - -63.59%
29,940
2025/12/05～2026/05/08
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/08 | 1,589 | 1,589 | 1,536 | 1,549 | -0.77% | 10,900 | 321億1558万 | +11.76% | 9.33 | 0.87 |
| 05/07 | 1,551 | 1,599 | 1,551 | 1,561 | +1.04% | 16,100 | 323億6438万 | +13.44% | 9.4 | 0.88 |
| 05/01 | 1,569 | 1,570 | 1,500 | 1,545 | -0.83% | 27,300 | 320億3265万 | +13.02% | 9.31 | 0.87 |
| 04/30 | 1,570 | 1,660 | 1,499 | 1,558 | +13.72% | 85,300 | 323億218万 | +14.64% | 9.38 | 0.87 |
| 04/28 | 1,340 | 1,373 | 1,330 | 1,370 | +1.71% | 10,100 | 284億435万 | +1.48% | 8.25 | 0.77 |
| 04/27 | 1,352 | 1,352 | 1,310 | 1,347 | +0.15% | 4,700 | 279億2749万 | -0.07% | 8.11 | 0.76 |
| 04/24 | 1,345 | 1,360 | 1,345 | 1,345 | -1.03% | 1,600 | 278億8602万 | 0% | 8.1 | 0.75 |
| 04/23 | 1,350 | 1,359 | 1,342 | 1,359 | +0.07% | 1,800 | 281億7629万 | +0.97% | 8.18 | 0.76 |
| 04/22 | 1,398 | 1,398 | 1,355 | 1,358 | -0.73% | 3,200 | 281億5555万 | +0.74% | 8.18 | 0.76 |
| 04/21 | 1,352 | 1,375 | 1,346 | 1,368 | +1.18% | 2,600 | 283億6289万 | +1.63% | 8.24 | 0.77 |
| 04/20 | 1,381 | 1,398 | 1,350 | 1,352 | -1.24% | 8,500 | 280億3116万 | +0.52% | 8.14 | 0.76 |
| 04/17 | 1,359 | 1,379 | 1,339 | 1,369 | +0.74% | 1,200 | 283億8362万 | +1.86% | 8.25 | 0.77 |
| 04/16 | 1,339 | 1,381 | 1,339 | 1,359 | +1.49% | 2,100 | 281億7629万 | +1.12% | 8.18 | 0.76 |
| 04/15 | 1,331 | 1,360 | 1,331 | 1,339 | -0.45% | 5,200 | 277億6163万 | -0.45% | 8.06 | 0.75 |
| 04/14 | 1,355 | 1,355 | 1,345 | 1,345 | +0.75% | 1,300 | 278億8602万 | -0.07% | 8.1 | 0.75 |
| 04/13 | 1,323 | 1,335 | 1,318 | 1,335 | +0.75% | 2,000 | 276億7869万 | -0.82% | 8.04 | 0.75 |
| 04/10 | 1,354 | 1,360 | 1,317 | 1,325 | -2.07% | 2,400 | 274億7136万 | -1.71% | 7.98 | 0.74 |
| 04/09 | 1,363 | 1,375 | 1,353 | 1,353 | -0.81% | 700 | 280億5189万 | 0% | 8.15 | 0.76 |
| 04/08 | 1,350 | 1,386 | 1,350 | 1,364 | +3.57% | 5,500 | 282億7995万 | +0.74% | 8.22 | 0.77 |
| 04/07 | 1,371 | 1,371 | 1,317 | 1,317 | -3.16% | 3,300 | 273億550万 | -3.16% | 7.93 | 0.74 |
| 04/06 | 1,360 | 1,361 | 1,355 | 1,360 | -1.02% | 1,500 | 281億9702万 | -0.58% | 8.19 | 0.76 |
| 04/03 | 1,379 | 1,379 | 1,345 | 1,374 | +0.59% | 3,600 | 284億8728万 | +0.15% | 8.28 | 0.77 |
| 04/02 | 1,400 | 1,400 | 1,356 | 1,366 | -1.73% | 3,500 | 283億2142万 | -0.44% | 8.23 | 0.77 |
| 04/01 | 1,340 | 1,390 | 1,337 | 1,390 | +4.43% | 2,900 | 288億1901万 | +1.31% | 8.37 | 0.78 |
| 03/31 | 1,309 | 1,337 | 1,309 | 1,331 | +1.68% | 1,300 | 275億9576万 | -2.99% | 7.42 | 0.75 |
| 03/30 | 1,299 | 1,309 | 1,231 | 1,309 | -2.68% | 4,900 | 271億3963万 | -4.66% | 7.3 | 0.73 |
| 03/27 | 1,330 | 1,380 | 1,330 | 1,345 | +1.13% | 1,200 | 278億8602万 | -2.39% | 7.5 | 0.75 |
| 03/26 | 1,374 | 1,374 | 1,330 | 1,330 | -1.04% | 2,800 | 275億7503万 | -3.76% | 7.41 | 0.75 |
| 03/25 | 1,334 | 1,344 | 1,310 | 1,344 | +3.07% | 3,100 | 278億6529万 | -2.89% | 7.49 | 0.75 |
| 03/24 | 1,320 | 1,320 | 1,304 | 1,304 | +0.77% | 2,100 | 270億3597万 | -5.78% | 7.27 | 0.73 |
| 03/23 | 1,370 | 1,370 | 1,292 | 1,294 | -5.55% | 10,900 | 268億2864万 | -6.37% | 7.21 | 0.73 |
| 03/19 | 1,399 | 1,399 | 1,353 | 1,370 | -2.14% | 4,500 | 284億435万 | -0.87% | 7.64 | 0.77 |
| 03/18 | 1,312 | 1,400 | 1,312 | 1,400 | +6.14% | 12,000 | 290億2634万 | +1.74% | 7.8 | 0.79 |
| 03/17 | 1,320 | 1,335 | 1,302 | 1,319 | -0.08% | 5,600 | 273億4696万 | -3.58% | 7.35 | 0.74 |
| 03/16 | 1,330 | 1,345 | 1,309 | 1,320 | -1.64% | 7,700 | 273億6770万 | -3.15% | 7.36 | 0.74 |
| 03/13 | 1,335 | 1,351 | 1,335 | 1,342 | -1.68% | 3,400 | 278億2382万 | -1.03% | 7.48 | 0.75 |
| 03/12 | 1,357 | 1,365 | 1,330 | 1,365 | -1.59% | 5,800 | 283億69万 | +1.26% | 7.61 | 0.77 |
| 03/11 | 1,395 | 1,395 | 1,360 | 1,387 | +1.61% | 4,000 | 287億5681万 | +3.51% | 7.73 | 0.78 |
| 03/10 | 1,350 | 1,379 | 1,350 | 1,365 | +2.55% | 4,200 | 283億69万 | +2.71% | 7.61 | 0.77 |
| 03/09 | 1,350 | 1,373 | 1,313 | 1,331 | -4.79% | 16,200 | 275億9576万 | +0.83% | 7.42 | 0.75 |
| 03/06 | 1,455 | 1,455 | 1,365 | 1,398 | -4.12% | 23,600 | 289億8488万 | +6.39% | 7.79 | 0.78 |
| 03/05 | 1,422 | 1,461 | 1,422 | 1,458 | +6.58% | 9,100 | 302億2887万 | +11.81% | 8.13 | 0.82 |
| 03/04 | 1,411 | 1,440 | 1,343 | 1,368 | -9.46% | 34,900 | 283億6289万 | +5.72% | 7.63 | 0.77 |
| 03/03 | 1,516 | 1,583 | 1,511 | 1,511 | +0.07% | 13,000 | 313億2772万 | +17.68% | 8.42 | 0.85 |
| 03/02 | 1,466 | 1,518 | 1,450 | 1,510 | +3.35% | 28,600 | 313億699万 | +19.09% | 8.42 | 0.85 |
| 02/27 | 1,441 | 1,489 | 1,391 | 1,461 | +5.79% | 16,800 | 302億9106万 | +16.6% | 8.14 | 0.82 |
| 02/26 | 1,399 | 1,433 | 1,350 | 1,381 | +0.8% | 15,400 | 286億3242万 | +11.46% | 7.7 | 0.77 |
| 02/25 | 1,358 | 1,400 | 1,351 | 1,370 | -0.36% | 11,000 | 284億435万 | +11.56% | 7.64 | 0.77 |
| 02/24 | 1,382 | 1,399 | 1,352 | 1,375 | -0.36% | 8,300 | 285億802万 | +12.89% | 7.66 | 0.77 |
| 02/20 | 1,418 | 1,433 | 1,370 | 1,380 | -3.7% | 8,500 | 286億1168万 | +14.33% | 7.69 | 0.77 |
| 02/19 | 1,465 | 1,470 | 1,390 | 1,433 | -0.14% | 22,200 | 297億1054万 | +19.92% | 7.99 | 0.8 |
| 02/18 | 1,445 | 1,471 | 1,425 | 1,435 | +3.61% | 21,900 | 297億5200万 | +21.4% | 8 | 0.81 |
| 02/17 | 1,344 | 1,399 | 1,340 | 1,385 | +3.51% | 15,700 | 287億1535万 | +18.58% | 7.72 | 0.78 |
| 02/16 | 1,295 | 1,340 | 1,269 | 1,338 | +6.36% | 11,500 | 277億4089万 | +15.84% | 7.46 | 0.75 |
| 02/13 | 1,295 | 1,295 | 1,231 | 1,258 | -2.48% | 20,000 | 260億8224万 | +9.87% | 7.01 | 0.71 |
| 02/12 | 1,205 | 1,294 | 1,205 | 1,290 | +6.7% | 27,700 | 267億4570万 | +13.36% | 7.19 | 0.72 |
| 02/10 | 1,220 | 1,220 | 1,191 | 1,209 | +0.75% | 6,200 | 250億6632万 | +6.99% | 6.74 | 0.68 |
| 02/09 | 1,230 | 1,232 | 1,180 | 1,200 | 0% | 19,600 | 248億7972万 | +6.76% | 6.69 | 0.67 |
| 02/06 | 1,134 | 1,200 | 1,134 | 1,200 | +4.44% | 9,000 | 248億7972万 | +7.24% | 6.69 | 0.67 |
| 02/05 | 1,174 | 1,174 | 1,149 | 1,149 | -0.09% | 5,900 | 238億2233万 | +3.23% | 6.4 | 0.64 |
| 02/04 | 1,175 | 1,176 | 1,145 | 1,150 | 0% | 4,300 | 238億4307万 | +3.7% | 6.41 | 0.65 |
| 02/03 | 1,160 | 1,160 | 1,136 | 1,150 | +1.68% | 14,700 | 238億4307万 | +4.07% | 6.41 | 0.65 |
| 02/02 | 1,134 | 1,160 | 1,122 | 1,131 | +0.27% | 14,500 | 234億4914万 | +2.63% | 6.3 | 0.63 |
| 01/30 | 1,180 | 1,185 | 1,117 | 1,128 | -4.57% | 31,100 | 233億8694万 | +2.55% | 6.29 | 0.63 |
| 01/29 | 1,185 | 1,214 | 1,163 | 1,182 | +2.34% | 31,500 | 245億653万 | +7.75% | 6.59 | 0.66 |
| 01/28 | 1,239 | 1,245 | 1,150 | 1,155 | -4.47% | 32,000 | 239億4673万 | +5.77% | 6.44 | 0.65 |
| 01/27 | 1,229 | 1,236 | 1,173 | 1,209 | +9.02% | 40,500 | 250億6632万 | +11.12% | 6.74 | 0.68 |
| 01/26 | 1,103 | 1,115 | 1,100 | 1,109 | -0.98% | 3,000 | 229億9301万 | +2.5% | 6.18 | 0.62 |
| 01/23 | 1,105 | 1,130 | 1,105 | 1,120 | +0.27% | 9,900 | 232億2107万 | +3.7% | 6.24 | 0.63 |
| 01/22 | 1,129 | 1,129 | 1,115 | 1,117 | +0.18% | 7,800 | 231億5888万 | +3.43% | 6.23 | 0.63 |
| 01/21 | 1,110 | 1,127 | 1,092 | 1,115 | +0.45% | 4,300 | 231億1741万 | +3.34% | 6.21 | 0.63 |
| 01/20 | 1,111 | 1,119 | 1,110 | 1,110 | -0.09% | 5,000 | 230億1374万 | +2.87% | 6.19 | 0.62 |
| 01/19 | 1,115 | 1,123 | 1,110 | 1,111 | +0.63% | 5,000 | 230億3448万 | +2.97% | 6.19 | 0.62 |
| 01/16 | 1,109 | 1,109 | 1,098 | 1,104 | +0.45% | 2,600 | 228億8935万 | +2.41% | 6.15 | 0.62 |
| 01/15 | 1,090 | 1,100 | 1,090 | 1,099 | +1.2% | 6,600 | 227億8568万 | +1.95% | 6.13 | 0.62 |
| 01/14 | 1,088 | 1,090 | 1,079 | 1,086 | -0.18% | 1,500 | 225億1615万 | +0.84% | 6.05 | 0.61 |
| 01/13 | 1,097 | 1,097 | 1,080 | 1,088 | +1.12% | 4,400 | 225億5762万 | +1.21% | 6.06 | 0.61 |
| 01/09 | 1,055 | 1,077 | 1,055 | 1,076 | -0.37% | 4,800 | 223億882万 | +0.37% | 6 | 0.6 |
| 01/08 | 1,095 | 1,095 | 1,053 | 1,080 | -0.28% | 25,700 | 223億9175万 | +0.84% | 6.02 | 0.61 |
| 01/07 | 1,095 | 1,095 | 1,082 | 1,083 | +0.46% | 1,800 | 224億5395万 | +1.31% | 6.04 | 0.61 |
| 01/06 | 1,086 | 1,118 | 1,076 | 1,078 | +0.75% | 7,500 | 223億5028万 | +1.13% | 6.01 | 0.6 |
| 01/05 | 1,089 | 1,100 | 1,061 | 1,070 | +0.19% | 12,400 | 221億8442万 | +0.66% | 5.96 | 0.6 |
| 2025 | ||||||||||
| 12/30 | 1,063 | 1,084 | 1,058 | 1,068 | +0.75% | 5,800 | 221億4295万 | +0.66% | 5.95 | 0.63 |
| 12/29 | 1,053 | 1,065 | 1,050 | 1,060 | +0.66% | 2,900 | 219億7709万 | +0.28% | 5.91 | 0.63 |
| 12/26 | 1,052 | 1,071 | 1,052 | 1,053 | +0.29% | 11,600 | 218億3196万 | 0% | 5.87 | 0.63 |
| 12/25 | 1,078 | 1,079 | 1,047 | 1,050 | -2.6% | 5,900 | 217億6976万 | 0% | 5.85 | 0.62 |
| 12/24 | 1,070 | 1,088 | 1,045 | 1,078 | +0.75% | 14,900 | 223億5028万 | +3.06% | 6.01 | 0.64 |
| 12/23 | 1,075 | 1,100 | 1,066 | 1,070 | +0.56% | 11,200 | 221億8442万 | +2.79% | 5.96 | 0.64 |
| 12/22 | 1,073 | 1,076 | 1,047 | 1,064 | +1.92% | 20,500 | 220億6002万 | +2.6% | 5.93 | 0.63 |
| 12/19 | 1,056 | 1,072 | 1,031 | 1,044 | -1.23% | 10,400 | 216億4536万 | +1.16% | 5.82 | 0.62 |
| 12/18 | 1,057 | 1,068 | 1,046 | 1,057 | 0% | 10,800 | 219億1489万 | +2.72% | 5.89 | 0.63 |
| 12/17 | 1,077 | 1,078 | 1,056 | 1,057 | -1.58% | 6,400 | 219億1489万 | +3.12% | 5.89 | 0.63 |
| 12/16 | 1,083 | 1,098 | 1,066 | 1,074 | -2.27% | 9,800 | 222億6735万 | +5.29% | 5.99 | 0.64 |
| 12/15 | 1,090 | 1,116 | 1,086 | 1,099 | -0.99% | 4,500 | 227億8568万 | +8.17% | 6.13 | 0.65 |
| 12/12 | 1,108 | 1,125 | 1,101 | 1,110 | +0.27% | 1,800 | 230億1374万 | +10.01% | 6.19 | 0.66 |
| 12/11 | 1,129 | 1,130 | 1,079 | 1,107 | +0.54% | 9,500 | 229億5154万 | +10.37% | 6.17 | 0.66 |
| 12/10 | 1,131 | 1,131 | 1,086 | 1,101 | +0.18% | 14,400 | 228億2715万 | +10.54% | 6.14 | 0.65 |
| 12/09 | 1,080 | 1,106 | 1,062 | 1,099 | -0.09% | 8,700 | 227億8568万 | +11.01% | 6.13 | 0.65 |
| 12/08 | 1,074 | 1,147 | 1,074 | 1,100 | +3% | 10,800 | 228億641万 | +11.79% | 6.13 | 0.65 |
| 12/05 | 1,058 | 1,076 | 1,037 | 1,068 | +3.69% | 24,000 | 221億4295万 | +8.98% | 5.95 | 0.63 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 500 5/2 4/5 | 445 10/16 | 20,000 9/1 | - | - | +5.13% 8/22 | -6.1% 6/20 |
| 2008年 3月期 | 515 7/9 | 406 3/21 | 25,000 4/23 | - | - | +9.66% 7/9 | -10.85% 3/21 |
| 2009年 3月期 | 471 4/18 | 320 10/9 | 20,000 7/22 | - | - | +9.35% 1/6 | -24.29% 10/9 |
| 2010年 3月期 | 463 1/25 | 385 10/6 | 27,000 6/12 | - | - | +10.77% 1/15 | -4.68% 10/6 |
| 2011年 3月期 | 494 7/5 | 365 12/27 | 20,000 12/10 | 97億4268万 | 71億9853万 | +11.73% 3/22 | -12.29% 12/27 |
| 2012年 3月期 | 447 8/22 | 379 3/30 | 26,000 7/22 | 88億1574万 | 74億7464万 | +8.01% 8/22 | -7.76% 10/17 |
| 2013年 3月期 | 389 2/5 8/22 | 325 10/19 | 33,000 2/18 | 76億7186万 | 64億965万 | +7.89% 2/5 | -10.78% 10/19 |
| 2014年 3月期 | 456 1/15 1/7 | 341 4/3 | 22,000 7/22 7/5 | 89億9324万 | 67億2521万 | +18.18% 1/7 | -9% 4/25 |
| 2015年 3月期 | 457 7/23 | 376 10/17 | 18,000 7/4 6/19 6/10 | 90億1296万 | 74億1548万 | +11.67% 7/23 | -6.87% 10/17 |
| 2016年 3月期 | 490 12/4 7/7 他2件 | 396 4/21 4/17 | 37,000 7/22 | 96億6379万 | 78億992万 | +16.84% 7/7 | -8.38% 9/14 |
| 2017年 3月期 | 494 7/5 | 425 5/24 | 36,000 7/22 | 97億4268万 | 83億8186万 | +9.33% 7/5 | -7.32% 10/4 |
| 2018年 3月期 | 725 3/23 3/6 他2件 | 470 4/7 | 32,000 12/8 | 142億9846万 | 92億6935万 | +19.49% 1/9 | -8.41% 9/12 |
| 2019年 3月期 | 760 9/7 | 638 1/7 | 23,400 7/23 | 149億8874万 | 125億8265万 | +5.19% 11/22 | -6.09% 1/7 |
| 2020年 3月期 | 700 7/5 | 520 3/16 | 22,200 7/22 | 145億1317万 | 107億8121万 | +7.68% 7/4 | -12.3% 3/16 |
| 2021年 3月期 | 709 3/5 10/5 | 560 4/14 4/13 他3件 | 26,300 7/22 | 146億9977万 | 116億1053万 | +10.89% 6/9 | -4.87% 10/20 |
| 2022年 3月期 | 745 10/4 | 648 8/3 | 23,000 7/26 | 154億4616万 | 134億3505万 | +9.19% 10/4 | -6.19% 2/15 |
| 2023年 3月期 | 710 10/14 | 645 3/30 | 22,900 7/22 | 147億2050万 | 133億7285万 | +3.63% 3/1 | -4.12% 12/14 |
| 2024年 3月期 | 990 3/29 | 632 4/5 | 52,900 1/23 | 205億2577万 | 131億332万 | +52.38% 4/11 | -10.71% 5/1 |
| 2025年 3月期 | 1,583 4/12 | 738 8/5 | 97,500 11/29 | 328億2050万 | 153億103万 | +11.63% 9/9 | -25.83% 8/5 |
| 2026年 3月期 | 1,583 3/3 | 738 4/7 | 40,500 1/27 | 328億2050万 | 153億103万 | +21.45% 2/18 | -6.38% 3/23 |
| 最新 | 1,549 2026/5/8 | 10,900 | 321億1558万 | +11.76% 1,386 | |||
年間値上がり率
- 1994/12/29 vs 1993/12/30
- -21%（0.79倍）
- 1995/12/29 vs 1994/12/29
- -30%（0.7倍）
- 1996/12/25 vs 1995/12/29
- 16%（1.16倍）
- 1997/12/26 vs 1996/12/25
- -33%（0.67倍）
- 1998/12/25 vs 1997/12/26
- 49%（1.49倍）
- 1999/12/22 vs 1998/12/25
- -24%（0.76倍）
- 2000/12/26 vs 1999/12/22
- -33%（0.67倍）
- 2001/12/26 vs 2000/12/26
- 55%（1.55倍）
- 2002/12/27 vs 2001/12/26
- -32%（0.68倍）
- 2003/12/25 vs 2002/12/27
- 18%（1.18倍）
- 2004/12/29 vs 2003/12/25
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/29
- 26%（1.26倍）
- 2006/12/27 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/27
- -3%（0.97倍）
- 2008/12/22 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/22 vs 2008/12/22
- 0%（1倍）
- 2010/12/29 vs 2009/12/22
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/29
- 8%（1.08倍）
- 2012/12/25 vs 2011/12/30
- -14%（0.86倍）
- 2013/12/30 vs 2012/12/25
- 24%（1.24倍）
- 2014/12/22 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/29 vs 2014/12/22
- 7%（1.07倍）
- 2016/12/28 vs 2015/12/29
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/28
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- 17%（1.17倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/29 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/29
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/05/08 vs 2025/12/30
- 45%（1.45倍）
- 過去安値
309円（2002/11/25） - 401%（5.01倍）
1,549円（5/8）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
