- 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）のイベントチャート
2026/05/11～2026/10/02
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 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 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 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 | （IR情報）16:00 役員人事に関するお知らせ | |||||||
| 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 | （IR情報）16:00 常務執行役員、執行役員の選任及び委嘱業務並びに関連人事等に関するお知らせ | |||||||
| 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% |
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。
