電源開発の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/06/08 | 3,900 | 4,022 | 3,893 | 4,022 | +63 | +1.6% | 792,600 |
| 2026/06/05 | 3,930 | 4,005 | 3,916 | 3,959 | +63 | +1.6% | 497,500 |
| 2026/06/04 | 4,027 | 4,030 | 3,875 | 3,896 | -105 | -2.6% | 768,200 |
| 2026/06/03 | 3,972 | 4,025 | 3,948 | 4,001 | +40 | +1% | 576,500 |
| 2026/06/02 | 3,930 | 4,008 | 3,902 | 3,961 | +7 | +0.2% | 749,000 |
| 2026/06/01 | 3,977 | 3,977 | 3,878 | 3,954 | -63 | -1.6% | 719,900 |
| 2026/05/29 | 3,990 | 4,050 | 3,968 | 4,017 | +47 | +1.2% | 870,400 |
| 2026/05/28 | 3,955 | 3,972 | 3,888 | 3,970 | -24 | -0.6% | 918,600 |
| 2026/05/27 | 4,030 | 4,067 | 3,966 | 3,994 | -56 | -1.4% | 797,100 |
| 2026/05/26 | 4,050 | 4,092 | 3,986 | 4,050 | -32 | -0.8% | 757,900 |
| 2026/05/25 | 4,159 | 4,176 | 4,051 | 4,082 | -52 | -1.3% | 1,202,600 |
| 2026/05/22 | 4,411 | 4,411 | 4,134 | 4,134 | -258 | -5.9% | 1,218,500 |
| 2026/05/21 | 4,396 | 4,444 | 4,353 | 4,392 | +40 | +0.9% | 841,000 |
| 2026/05/20 | 4,348 | 4,384 | 4,298 | 4,352 | +30 | +0.7% | 994,400 |
| 2026/05/19 | 4,274 | 4,340 | 4,220 | 4,322 | +88 | +2.1% | 822,400 |
| 2026/05/18 | 4,264 | 4,325 | 4,230 | 4,234 | -32 | -0.8% | 1,028,200 |
| 2026/05/15 | 4,200 | 4,299 | 4,199 | 4,266 | +48 | +1.1% | 1,191,900 |
| 2026/05/14 | 4,149 | 4,261 | 4,130 | 4,218 | +50 | +1.2% | 1,339,600 |
| 2026/05/13 | 4,057 | 4,208 | 4,022 | 4,168 | +321 | +8.3% | 2,074,800 |
| 2026/05/12 | 3,840 | 3,882 | 3,834 | 3,847 | +2 | +0.1% | 933,500 |
| 2026/05/11 | 3,792 | 3,847 | 3,783 | 3,845 | +55 | +1.5% | 777,900 |
| 2026/05/08 | 3,795 | 3,840 | 3,766 | 3,790 | -42 | -1.1% | 875,400 |
| 2026/05/07 | 3,791 | 3,868 | 3,778 | 3,832 | +21 | +0.6% | 1,116,500 |
| 2026/05/01 | 3,855 | 3,880 | 3,731 | 3,811 | -44 | -1.1% | 656,200 |
| 2026/04/30 | 3,887 | 3,925 | 3,834 | 3,855 | -28 | -0.7% | 1,106,300 |
| 2026/04/28 | 3,807 | 3,915 | 3,807 | 3,883 | +76 | +2% | 1,078,400 |
| 2026/04/27 | 3,766 | 3,830 | 3,755 | 3,807 | +39 | +1% | 1,062,100 |
| 2026/04/24 | 3,838 | 3,849 | 3,761 | 3,768 | -17 | -0.4% | 603,700 |
| 2026/04/23 | 3,848 | 3,850 | 3,777 | 3,785 | -40 | -1% | 709,100 |
| 2026/04/22 | 3,800 | 3,864 | 3,784 | 3,825 | +50 | +1.3% | 1,065,000 |
| 2026/04/21 | 3,773 | 3,831 | 3,743 | 3,775 | +5 | +0.1% | 1,256,100 |
| 2026/04/20 | 3,899 | 3,912 | 3,753 | 3,770 | -131 | -3.4% | 1,398,500 |
| 2026/04/17 | 3,980 | 3,988 | 3,901 | 3,901 | -59 | -1.5% | 742,900 |
| 2026/04/16 | 3,930 | 4,021 | 3,901 | 3,960 | +31 | +0.8% | 1,165,100 |
| 2026/04/15 | 4,028 | 4,043 | 3,883 | 3,929 | -99 | -2.5% | 1,238,600 |
| 2026/04/14 | 4,026 | 4,072 | 4,004 | 4,028 | -63 | -1.5% | 938,600 |
| 2026/04/13 | 4,120 | 4,179 | 4,051 | 4,091 | -16 | -0.4% | 975,300 |
| 2026/04/10 | 4,215 | 4,273 | 4,103 | 4,107 | -116 | -2.7% | 946,600 |
| 2026/04/09 | 4,180 | 4,277 | 4,180 | 4,223 | +44 | +1.1% | 987,600 |
| 2026/04/08 | 4,331 | 4,331 | 4,152 | 4,179 | -95 | -2.2% | 2,223,000 |
| 2026/04/07 | 4,319 | 4,340 | 4,224 | 4,274 | -15 | -0.3% | 1,142,500 |
| 2026/04/06 | 4,445 | 4,450 | 4,253 | 4,289 | -128 | -2.9% | 1,552,300 |
| 2026/04/03 | 4,422 | 4,426 | 4,335 | 4,417 | -33 | -0.7% | 1,377,400 |
| 2026/04/02 | 4,363 | 4,514 | 4,352 | 4,450 | +70 | +1.6% | 2,187,900 |
| 2026/04/01 | 4,200 | 4,383 | 4,182 | 4,380 | +49 | +1.1% | 2,580,600 |
| 2026/03/31 | 4,331 | 4,447 | 4,279 | 4,331 | ±0 | ±0% | 2,892,800 |
| 2026/03/30 | 4,083 | 4,360 | 4,080 | 4,331 | +124 | +2.9% | 3,218,200 |
| 2026/03/27 | 4,079 | 4,223 | 4,002 | 4,207 | +242 | +6.1% | 2,068,900 |
| 2026/03/26 | 3,970 | 4,024 | 3,906 | 3,965 | +65 | +1.7% | 781,400 |
| 2026/03/25 | 3,979 | 3,979 | 3,860 | 3,900 | +43 | +1.1% | 923,000 |
1～
50
件表示中 / 3958件
類似銘柄と比較する
現在ご覧いただいている「Ｊパワー」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 |
|---|---|---|---|---|---|---|---|---|
| Ｊパワー | 402,200円 | +16.7% | -21.2% | 2.61% | 8.74倍 | 0.50倍 |
|
０４年に民営化、電力卸が主。電源は石炭火力と水力中心、風力など再エネ強化、海外展開で先行 |
| 東電力ＨＤ | 53,540円 | +4.3% | -30.5% | 0.00% | 3.43倍 | 0.36倍 |
|
電力首位。原発事故で政府の一時公的管理下に。賠償、廃炉費用続く。持株会社下で発送電分離 |
| 九州電 | 165,000円 | +2.4% | -13.1% | 3.03% | 6.28倍 | 0.79倍 |
|
九州財界の雄。産業向け比率が高い。海外、通信事業も育成。原発は川内２基、玄海２基を保有 |
| 東北電 | 100,650円 | +1.6% | +28.2% | 3.97% | 4.50倍 | 0.45倍 |
|
東北６県、新潟へ供給。宮城、青森で原発３基保有。域内でガス卸売り、洋上風力など再エネ開発 |
| 邦ガス | 123,850円 | +2.9% | -34.0% | 1.82% | 19.36倍 | 0.93倍 |
|
ガス業界３位。愛知、岐阜、三重の３県が営業地域。ＬＰガスも展開。コージェネ事業を推進 |
市場注目の銘柄
チャート関連のコラム
