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 |
|---|---|---|---|---|---|---|---|
| 2026/07/24 | 3,816 | 3,864 | 3,801 | 3,834 | +10 | +0.3% | 589,100 |
| 2026/07/23 | 3,804 | 3,830 | 3,799 | 3,824 | +20 | +0.5% | 478,600 |
| 2026/07/22 | 3,740 | 3,811 | 3,731 | 3,804 | +39 | +1% | 483,400 |
| 2026/07/21 | 3,764 | 3,792 | 3,722 | 3,765 | +110 | +3% | 718,700 |
| 2026/07/17 | 3,678 | 3,707 | 3,600 | 3,655 | -13 | -0.4% | 1,027,400 |
| 2026/07/16 | 3,679 | 3,681 | 3,650 | 3,668 | +7 | +0.2% | 447,400 |
| 2026/07/15 | 3,665 | 3,692 | 3,644 | 3,661 | +43 | +1.2% | 351,200 |
| 2026/07/14 | 3,601 | 3,659 | 3,596 | 3,618 | +50 | +1.4% | 552,400 |
| 2026/07/13 | 3,628 | 3,636 | 3,558 | 3,568 | -44 | -1.2% | 498,100 |
| 2026/07/10 | 3,608 | 3,639 | 3,590 | 3,612 | -22 | -0.6% | 527,400 |
| 2026/07/09 | 3,683 | 3,722 | 3,625 | 3,634 | -3 | -0.1% | 517,400 |
| 2026/07/08 | 3,670 | 3,693 | 3,632 | 3,637 | +4 | +0.1% | 807,600 |
| 2026/07/07 | 3,656 | 3,672 | 3,629 | 3,633 | -37 | -1% | 627,700 |
| 2026/07/06 | 3,676 | 3,702 | 3,659 | 3,670 | +11 | +0.3% | 737,900 |
| 2026/07/03 | 3,735 | 3,786 | 3,658 | 3,659 | -24 | -0.7% | 685,900 |
| 2026/07/02 | 3,660 | 3,733 | 3,654 | 3,683 | +48 | +1.3% | 554,900 |
| 2026/07/01 | 3,631 | 3,653 | 3,560 | 3,635 | -27 | -0.7% | 1,024,200 |
| 2026/06/30 | 3,716 | 3,744 | 3,617 | 3,662 | -60 | -1.6% | 1,092,000 |
| 2026/06/29 | 3,646 | 3,722 | 3,639 | 3,722 | +86 | +2.4% | 1,178,300 |
| 2026/06/26 | 3,660 | 3,678 | 3,607 | 3,636 | -25 | -0.7% | 607,800 |
| 2026/06/25 | 3,780 | 3,788 | 3,640 | 3,661 | -65 | -1.7% | 912,600 |
| 2026/06/24 | 3,780 | 3,818 | 3,712 | 3,726 | -80 | -2.1% | 600,300 |
| 2026/06/23 | 3,900 | 3,902 | 3,806 | 3,806 | -76 | -2% | 493,700 |
| 2026/06/22 | 3,842 | 3,882 | 3,823 | 3,882 | +40 | +1% | 649,400 |
| 2026/06/19 | 3,853 | 3,853 | 3,796 | 3,842 | -8 | -0.2% | 770,000 |
| 2026/06/18 | 3,867 | 3,924 | 3,842 | 3,850 | -30 | -0.8% | 645,500 |
| 2026/06/17 | 3,875 | 3,911 | 3,781 | 3,880 | +20 | +0.5% | 620,600 |
| 2026/06/16 | 3,956 | 3,956 | 3,841 | 3,860 | -131 | -3.3% | 783,500 |
| 2026/06/15 | 4,066 | 4,094 | 3,991 | 3,991 | -55 | -1.4% | 721,100 |
| 2026/06/12 | 4,040 | 4,068 | 3,990 | 4,046 | +26 | +0.6% | 736,200 |
| 2026/06/11 | 3,998 | 4,040 | 3,940 | 4,020 | +84 | +2.1% | 730,700 |
| 2026/06/10 | 3,955 | 3,969 | 3,915 | 3,936 | -2 | -0.1% | 443,200 |
| 2026/06/09 | 4,023 | 4,036 | 3,898 | 3,938 | -84 | -2.1% | 623,100 |
| 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 |
1～
50
件表示中 / 3991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 | 383,400円 | +16.7% | -21.2% | 2.74% | 8.33倍 | 0.48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 |
| 九州電 | 178,150円 | +2.4% | -13.1% | 2.81% | 6.78倍 | 0.85倍 |
|
九州財界の雄。原発は玄海２基、川内２基を保有、都市開発等多角化、１０月に純粋持株会社移行 |
| 東電力ＨＤ | 51,670円 | +4.3% | -30.5% | 0.00% | 3.31倍 | 0.35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 |
| 東北電 | 114,200円 | +1.6% | +28.2% | 3.50% | 5.10倍 | 0.51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 | 121,200円 | +2.9% | -34.0% | 1.86% | 18.87倍 | 0.91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
