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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,555 | 2,569 | 2,535 | 2,564.5 | +19.5 | +0.8% | 877,200 |
| 2024/11/21 | 2,580.5 | 2,585 | 2,535 | 2,545 | -53 | -2% | 707,300 |
| 2024/11/20 | 2,632 | 2,647 | 2,586.5 | 2,598 | -21.5 | -0.8% | 416,700 |
| 2024/11/19 | 2,645 | 2,651.5 | 2,607.5 | 2,619.5 | -20 | -0.8% | 393,600 |
| 2024/11/18 | 2,670.5 | 2,688 | 2,630 | 2,639.5 | -0.5 | ±0% | 540,200 |
| 2024/11/15 | 2,617.5 | 2,649 | 2,604 | 2,640 | +53.5 | +2.1% | 704,100 |
| 2024/11/14 | 2,614.5 | 2,639 | 2,575 | 2,586.5 | -58 | -2.2% | 878,800 |
| 2024/11/13 | 2,687.5 | 2,711 | 2,635.5 | 2,644.5 | -48.5 | -1.8% | 804,400 |
| 2024/11/12 | 2,700 | 2,712.5 | 2,684.5 | 2,693 | +3.5 | +0.1% | 832,500 |
| 2024/11/11 | 2,657 | 2,700 | 2,654.5 | 2,689.5 | +15.5 | +0.6% | 823,600 |
| 2024/11/08 | 2,680 | 2,690 | 2,650.5 | 2,674 | -2 | -0.1% | 774,900 |
| 2024/11/07 | 2,610 | 2,702.5 | 2,610 | 2,676 | +66 | +2.5% | 1,243,600 |
| 2024/11/06 | 2,664 | 2,668 | 2,605 | 2,610 | -50 | -1.9% | 900,900 |
| 2024/11/05 | 2,585 | 2,660 | 2,580 | 2,660 | +26 | +1% | 936,800 |
| 2024/11/01 | 2,571.5 | 2,656.5 | 2,555 | 2,634 | +81.5 | +3.2% | 1,766,900 |
| 2024/10/31 | 2,521 | 2,555 | 2,501 | 2,552.5 | +67 | +2.7% | 1,232,900 |
| 2024/10/30 | 2,460 | 2,509 | 2,458.5 | 2,485.5 | +14.5 | +0.6% | 2,456,700 |
| 2024/10/29 | 2,460 | 2,482 | 2,455 | 2,471 | +24 | +1% | 497,800 |
| 2024/10/28 | 2,427.5 | 2,456.5 | 2,416.5 | 2,447 | +26 | +1.1% | 422,800 |
| 2024/10/25 | 2,421 | 2,427.5 | 2,403.5 | 2,421 | ±0 | ±0% | 515,700 |
| 2024/10/24 | 2,430.5 | 2,434.5 | 2,401 | 2,421 | -7 | -0.3% | 533,600 |
| 2024/10/23 | 2,431 | 2,458 | 2,419.5 | 2,428 | -13 | -0.5% | 411,300 |
| 2024/10/22 | 2,413 | 2,446 | 2,406 | 2,441 | +17.5 | +0.7% | 617,200 |
| 2024/10/21 | 2,461.5 | 2,468.5 | 2,417.5 | 2,423.5 | -40.5 | -1.6% | 500,300 |
| 2024/10/18 | 2,475 | 2,475.5 | 2,455.5 | 2,464 | -4 | -0.2% | 491,000 |
| 2024/10/17 | 2,437 | 2,487 | 2,433 | 2,468 | +60 | +2.5% | 747,900 |
| 2024/10/16 | 2,386.5 | 2,418.5 | 2,379.5 | 2,408 | +16.5 | +0.7% | 494,500 |
| 2024/10/15 | 2,407.5 | 2,420 | 2,388.5 | 2,391.5 | -12 | -0.5% | 524,900 |
| 2024/10/11 | 2,400 | 2,413.5 | 2,387 | 2,403.5 | -1.5 | -0.1% | 496,200 |
| 2024/10/10 | 2,415 | 2,418 | 2,391 | 2,405 | +3 | +0.1% | 400,300 |
| 2024/10/09 | 2,425 | 2,427 | 2,388 | 2,402 | -7.5 | -0.3% | 492,400 |
| 2024/10/08 | 2,412.5 | 2,432.5 | 2,396 | 2,409.5 | -51.5 | -2.1% | 572,000 |
| 2024/10/07 | 2,460 | 2,468.5 | 2,427 | 2,461 | +27.5 | +1.1% | 550,000 |
| 2024/10/04 | 2,420 | 2,439.5 | 2,416 | 2,433.5 | +18 | +0.7% | 488,000 |
| 2024/10/03 | 2,424 | 2,436 | 2,409 | 2,415.5 | +16.5 | +0.7% | 350,700 |
| 2024/10/02 | 2,383 | 2,416.5 | 2,376.5 | 2,399 | +7 | +0.3% | 476,100 |
| 2024/10/01 | 2,401.5 | 2,416.5 | 2,383 | 2,392 | -3 | -0.1% | 589,000 |
| 2024/09/30 | 2,400 | 2,413.5 | 2,376 | 2,395 | -55 | -2.2% | 670,500 |
| 2024/09/27 | 2,420 | 2,457 | 2,408 | 2,450 | -10 | -0.4% | 562,900 |
| 2024/09/26 | 2,437 | 2,460 | 2,418 | 2,460 | +29.5 | +1.2% | 747,700 |
| 2024/09/25 | 2,447 | 2,451.5 | 2,416.5 | 2,430.5 | +16.5 | +0.7% | 483,300 |
| 2024/09/24 | 2,430 | 2,434.5 | 2,411 | 2,414 | +23.5 | +1% | 492,600 |
| 2024/09/20 | 2,387.5 | 2,413 | 2,386 | 2,390.5 | +5.5 | +0.2% | 665,900 |
| 2024/09/19 | 2,395.5 | 2,405 | 2,385 | 2,385 | -1.5 | -0.1% | 417,500 |
| 2024/09/18 | 2,367 | 2,389.5 | 2,365 | 2,386.5 | +21.5 | +0.9% | 429,000 |
| 2024/09/17 | 2,380 | 2,381.5 | 2,344 | 2,365 | +17 | +0.7% | 428,100 |
| 2024/09/13 | 2,331.5 | 2,352 | 2,325 | 2,348 | -6 | -0.3% | 523,500 |
| 2024/09/12 | 2,359.5 | 2,364 | 2,338.5 | 2,354 | +19.5 | +0.8% | 478,600 |
| 2024/09/11 | 2,368 | 2,375 | 2,310 | 2,334.5 | -31.5 | -1.3% | 791,700 |
| 2024/09/10 | 2,394 | 2,397 | 2,364.5 | 2,366 | -26 | -1.1% | 554,100 |
1～
50
件表示中 / 3586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 | 256,400円 | +3.7% | -19.9% | 3.90% | 7.33倍 | 0.36倍 |
|
０４年に政府が民営化で株放出、電力卸が主。電源は石炭火力と水力中心、大間原発は建設遅延 |
| 九州電 | 138,600円 | +7.5% | -45.4% | 3.61% | 6.96倍 | 0.68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 | 120,300円 | +0.4% | -34.9% | 2.49% | 4.63倍 | 0.65倍 |
|
東北６県、新潟へ供給。震災で原発３基停止。域内で大口ガス卸売り、洋上風力など再エネ開発 |
| 邦ガス | 385,100円 | +1.1% | -26.5% | 2.08% | 16.84倍 | 0.86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 |
| 中国電 | 96,500円 | -8.5% | -63.9% | 1.04% | 6.42倍 | 0.52倍 |
|
石炭火力約４割と高い。電源は瀬戸内集中。原発は島根に３基目建設、上関原発は準備工事中断 |
市場注目の銘柄
チャート関連のコラム
