- 1832
- 2026/10/02
- 時価
- 285億円
- PER 予
- 8.31倍
- 2010年以降
- 赤字-174.05倍
（2010-2026年） - PBR
- 0.76倍
- 2010年以降
- 0.3-0.98倍
（2010-2026年） - 配当 予
- 1.45%
- ROE 予
- 9.2%
- ROA 予
- 6.83%
- 資料
- Link
- CSV,JSON
北海電工（1832）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,388
- 始値
- 1,388
- 高値
- 1,396
- 安値
- 1,367
- 終値 -0.65%
- 1,379
- 出来高 -77.64%
- 3,600
乖離率
- 株価（5日）
移動平均値 - -0.51%
1,386 - 株価（25日）
移動平均値 - -0.72%
1,389 - 出来高（5日）
移動平均値 - -45.45%
6,600
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,388 | 1,396 | 1,367 | 1,379 | -0.65% | 3,600 | - | -0.72% | - | - |
| 10/01 | 1,400 | 1,420 | 1,340 | 1,388 | -0.72% | 16,100 | - | -0.07% | - | - |
| 09/30 | 1,380 | 1,420 | 1,380 | 1,398 | +1.6% | 1,800 | - | +0.65% | - | - |
| 09/29 | 1,371 | 1,388 | 1,371 | 1,376 | -1.08% | 4,600 | - | -0.94% | - | - |
| 09/28 | 1,390 | 1,427 | 1,390 | 1,391 | -0.5% | 6,900 | - | +0.14% | - | - |
| 09/25 | 1,397 | 1,411 | 1,397 | 1,398 | +0.14% | 3,400 | - | +0.65% | - | - |
| 09/24 | 1,400 | 1,405 | 1,395 | 1,396 | 0% | 8,100 | - | +0.58% | - | - |
| 09/18 | 1,395 | 1,400 | 1,392 | 1,396 | -0.14% | 4,200 | - | +0.5% | - | - |
| 09/17 | 1,400 | 1,410 | 1,383 | 1,398 | -0.29% | 4,400 | - | +0.72% | - | - |
| 09/16 | 1,389 | 1,402 | 1,389 | 1,402 | +0.94% | 6,300 | - | +0.94% | - | - |
| 09/15 | 1,383 | 1,391 | 1,370 | 1,389 | +1.02% | 1,800 | - | -0.07% | - | - |
| 09/14 | 1,370 | 1,377 | 1,370 | 1,375 | +0.36% | 1,100 | - | -1.22% | - | - |
| 09/11 | 1,375 | 1,375 | 1,362 | 1,370 | -0.8% | 2,500 | - | -1.72% | - | - |
| 09/10 | 1,386 | 1,390 | 1,370 | 1,381 | -0.36% | 8,300 | - | -1.07% | - | - |
| 09/09 | 1,392 | 1,393 | 1,386 | 1,386 | -0.36% | 1,800 | - | -0.93% | - | - |
| 09/08 | 1,393 | 1,400 | 1,391 | 1,391 | -0.14% | 3,600 | - | -0.78% | - | - |
| 09/07 | 1,388 | 1,400 | 1,380 | 1,393 | +0.36% | 4,500 | - | -0.78% | - | - |
| 09/04 | 1,390 | 1,397 | 1,387 | 1,388 | 0% | 4,100 | - | -1.21% | - | - |
| 09/03 | 1,386 | 1,390 | 1,383 | 1,388 | +0.29% | 3,000 | - | -1.28% | - | - |
| 09/02 | 1,389 | 1,389 | 1,382 | 1,384 | -0.36% | 2,300 | - | -1.7% | - | - |
| 09/01 | 1,381 | 1,399 | 1,380 | 1,389 | +0.22% | 3,300 | - | -1.28% | - | - |
| 08/31 | 1,380 | 1,390 | 1,375 | 1,386 | -0.14% | 4,600 | - | -1.35% | - | - |
| 08/28 | 1,390 | 1,400 | 1,374 | 1,388 | -0.07% | 10,100 | - | -1.14% | - | - |
| 08/27 | 1,391 | 1,398 | 1,389 | 1,389 | -0.5% | 2,200 | - | -1% | - | - |
| 08/26 | 1,395 | 1,400 | 1,383 | 1,396 | +0.36% | 4,400 | - | -0.43% | - | - |
| 08/25 | 1,398 | 1,398 | 1,391 | 1,391 | +0.14% | 700 | - | -0.78% | - | - |
| 08/24 | 1,383 | 1,395 | 1,383 | 1,389 | +0.43% | 3,400 | - | -0.86% | - | - |
| 08/21 | 1,385 | 1,399 | 1,382 | 1,383 | -1.14% | 3,200 | - | -1.21% | - | - |
| 08/20 | 1,377 | 1,405 | 1,377 | 1,399 | +1.97% | 1,100 | - | -0.07% | - | - |
| 08/19 | 1,393 | 1,393 | 1,370 | 1,372 | -1.51% | 5,700 | - | -1.93% | - | - |
| 08/18 | 1,400 | 1,400 | 1,393 | 1,393 | -0.5% | 4,200 | - | -0.36% | - | - |
| 08/17 | 1,400 | 1,413 | 1,398 | 1,400 | +0.79% | 7,100 | - | +0.14% | - | - |
| 08/14 | 1,425 | 1,428 | 1,385 | 1,389 | -2.05% | 14,700 | - | -0.57% | - | - |
| 08/13 | 1,432 | 1,435 | 1,404 | 1,418 | -0.21% | 4,400 | - | +1.5% | - | - |
| 08/12 | 1,430 | 1,430 | 1,408 | 1,421 | -1.11% | 5,300 | - | +1.79% | - | - |
| 08/10 | 1,437 | 1,437 | 1,418 | 1,437 | +1.27% | 2,400 | - | +3.01% | - | - |
| 08/07 | 1,412 | 1,425 | 1,411 | 1,419 | -0.42% | 3,000 | - | +1.87% | - | - |
| 08/06 | 1,455 | 1,455 | 1,410 | 1,425 | -2.06% | 4,500 | - | +2.44% | - | - |
| 08/05 | 1,480 | 1,480 | 1,417 | 1,455 | -0.61% | 8,600 | - | +4.83% | - | - |
| 08/04 | 1,455 | 1,500 | 1,455 | 1,464 | +0.97% | 4,900 | - | +5.7% | - | - |
| 08/03 | 1,430 | 1,500 | 1,414 | 1,450 | +2.11% | 5,000 | - | +5.07% | - | - |
| 07/31 | 1,410 | 1,430 | 1,410 | 1,420 | +0.71% | 2,200 | - | +3.2% | - | - |
| 07/30 | 1,400 | 1,410 | 1,398 | 1,410 | -1.4% | 7,300 | - | +2.69% | - | - |
| 07/29 | 1,416 | 1,442 | 1,399 | 1,430 | +5.46% | 37,000 | - | +4.3% | - | - |
| 07/28 | 1,354 | 1,356 | 1,346 | 1,356 | -0.07% | 3,600 | - | -0.8% | - | - |
| 07/27 | 1,351 | 1,364 | 1,349 | 1,357 | -0.22% | 7,800 | - | -0.73% | - | - |
| 07/24 | 1,356 | 1,360 | 1,321 | 1,360 | 0% | 7,600 | - | -0.58% | - | - |
| 07/23 | 1,361 | 1,370 | 1,358 | 1,360 | -0.51% | 2,800 | - | -0.58% | - | - |
| 07/22 | 1,380 | 1,380 | 1,360 | 1,367 | -0.51% | 15,300 | - | -0.15% | - | - |
| 07/21 | 1,370 | 1,374 | 1,345 | 1,374 | +0.29% | 3,600 | - | +0.37% | - | - |
| 07/17 | 1,388 | 1,388 | 1,348 | 1,370 | -0.51% | 8,000 | - | +0.15% | - | - |
| 07/16 | 1,370 | 1,387 | 1,366 | 1,377 | +0.66% | 5,600 | - | +0.73% | - | - |
| 07/15 | 1,384 | 1,388 | 1,363 | 1,368 | -0.22% | 10,700 | - | +0.15% | - | - |
| 07/14 | 1,355 | 1,389 | 1,355 | 1,371 | +1.18% | 3,700 | - | +0.37% | - | - |
| 07/13 | 1,374 | 1,390 | 1,355 | 1,355 | -2.17% | 8,900 | - | -0.88% | - | - |
| 07/10 | 1,390 | 1,394 | 1,385 | 1,385 | -0.29% | 2,100 | - | +1.32% | - | - |
| 07/09 | 1,390 | 1,393 | 1,366 | 1,389 | -0.43% | 4,700 | - | +1.54% | - | - |
| 07/08 | 1,376 | 1,395 | 1,376 | 1,395 | +0.07% | 4,900 | - | +1.9% | - | - |
| 07/07 | 1,394 | 1,395 | 1,377 | 1,394 | -0.07% | 4,700 | - | +1.9% | - | - |
| 07/06 | 1,395 | 1,395 | 1,370 | 1,395 | +1.53% | 9,200 | - | +1.9% | - | - |
| 07/03 | 1,396 | 1,396 | 1,360 | 1,374 | 0% | 10,200 | - | +0.29% | - | - |
| 07/02 | 1,363 | 1,374 | 1,356 | 1,374 | +1.4% | 3,100 | - | +0.07% | - | - |
| 07/01 | 1,372 | 1,375 | 1,347 | 1,355 | -1.45% | 6,300 | - | -1.53% | - | - |
| 06/30 | 1,350 | 1,375 | 1,341 | 1,375 | +2.15% | 6,500 | - | -0.36% | - | - |
| 06/29 | 1,341 | 1,348 | 1,334 | 1,346 | +0.37% | 3,000 | - | -2.75% | - | - |
| 06/26 | 1,355 | 1,355 | 1,331 | 1,341 | -1.03% | 4,100 | - | -3.53% | - | - |
| 06/25 | 1,363 | 1,363 | 1,336 | 1,355 | +0.97% | 2,700 | - | -3.08% | - | - |
| 06/24 | 1,342 | 1,361 | 1,335 | 1,342 | +0.07% | 1,000 | - | -4.48% | - | - |
| 06/23 | 1,361 | 1,366 | 1,332 | 1,341 | -1.47% | 3,200 | - | -5.1% | - | - |
| 06/22 | 1,375 | 1,400 | 1,360 | 1,361 | -1.02% | 14,600 | - | -4.22% | - | - |
| 06/19 | 1,382 | 1,382 | 1,361 | 1,375 | +0.66% | 3,500 | - | -3.78% | - | - |
| 06/18 | 1,377 | 1,385 | 1,353 | 1,366 | -0.8% | 6,000 | - | -4.94% | - | - |
| 06/17 | 1,350 | 1,377 | 1,350 | 1,377 | +0.51% | 2,900 | - | -4.57% | - | - |
| 06/16 | 1,350 | 1,370 | 1,321 | 1,370 | +1.48% | 2,300 | - | -5.58% | - | - |
| 06/15 | 1,369 | 1,386 | 1,343 | 1,350 | 0% | 5,100 | - | -7.41% | - | - |
| 06/12 | 1,375 | 1,384 | 1,350 | 1,350 | 0% | 1,600 | - | -7.98% | - | - |
| 06/11 | 1,350 | 1,358 | 1,349 | 1,350 | -1.1% | 2,700 | - | -8.47% | - | - |
| 06/10 | 1,400 | 1,400 | 1,350 | 1,365 | -2.01% | 9,200 | - | -8.02% | - | - |
| 06/09 | 1,390 | 1,400 | 1,378 | 1,393 | +1.75% | 2,600 | - | -6.57% | - | - |
| 06/08 | 1,388 | 1,388 | 1,353 | 1,369 | -2.21% | 2,500 | - | -8.55% | - | - |
| 06/05 | 1,408 | 1,409 | 1,370 | 1,400 | 0% | 5,000 | - | -6.48% | - | - |
| 06/04 | 1,390 | 1,430 | 1,383 | 1,400 | +0.5% | 4,700 | - | -6.35% | - | - |
| 06/03 | 1,412 | 1,428 | 1,388 | 1,393 | -1.35% | 3,500 | - | -6.7% | - | - |
| 06/02 | 1,411 | 1,413 | 1,386 | 1,412 | -0.28% | 9,000 | - | -5.36% | - | - |
| 06/01 | 1,421 | 1,430 | 1,410 | 1,416 | -1.67% | 7,100 | - | -4.97% | - | - |
| 05/29 | 1,450 | 1,459 | 1,430 | 1,440 | -0.69% | 5,000 | - | -3.23% | - | - |
| 05/28 | 1,458 | 1,466 | 1,430 | 1,450 | -1.23% | 5,800 | - | -2.29% | - | - |
| 05/27 | 1,479 | 1,518 | 1,452 | 1,468 | -0.74% | 5,200 | - | -0.88% | - | - |
| 05/26 | 1,485 | 1,521 | 1,450 | 1,479 | -0.74% | 8,800 | - | +0.14% | - | - |
| 05/25 | 1,546 | 1,555 | 1,480 | 1,490 | -3.18% | 9,800 | - | +1.29% | - | - |
| 05/22 | 1,559 | 1,559 | 1,513 | 1,539 | -0.06% | 5,200 | - | +5.05% | - | - |
| 05/21 | 1,569 | 1,572 | 1,530 | 1,540 | +0.72% | 5,200 | - | +5.7% | - | - |
| 05/20 | 1,547 | 1,547 | 1,490 | 1,529 | -1.16% | 7,200 | - | +5.59% | - | - |
| 05/19 | 1,551 | 1,571 | 1,511 | 1,547 | -0.26% | 5,500 | - | +7.36% | - | - |
| 05/18 | 1,535 | 1,571 | 1,535 | 1,551 | -1.27% | 8,700 | - | +8.16% | - | - |
| 05/15 | 1,574 | 1,591 | 1,552 | 1,571 | +2.41% | 12,900 | - | +10.25% | - | - |
| 05/14 | 1,579 | 1,579 | 1,530 | 1,534 | -2.36% | 6,800 | - | +8.33% | - | - |
| 05/13 | 1,558 | 1,599 | 1,546 | 1,571 | +1.55% | 11,500 | - | +11.42% | - | - |
| 05/12 | 1,570 | 1,575 | 1,535 | 1,547 | -1.78% | 8,400 | - | +10.34% | - | - |
| 05/11 | 1,543 | 1,575 | 1,511 | 1,575 | +1.68% | 12,100 | - | +12.9% | - | - |
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 | 1,379 2026/10/2 | 3,600 | 285億9095万 | -0.72% 1,389 | |||
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）
- 2026/10/02 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
309円（2002/11/25） - 346%（4.46倍）
1,379円（10/2）
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。
