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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,778 | 1,779 | 1,745 | 1,748 | -35 | -2% | 1,000,400 |
| 2022/03/30 | 1,770 | 1,790 | 1,749 | 1,783 | -37 | -2% | 1,110,400 |
| 2022/03/29 | 1,811 | 1,829 | 1,807 | 1,820 | +3 | +0.2% | 1,167,300 |
| 2022/03/28 | 1,823 | 1,826 | 1,802 | 1,817 | -1 | -0.1% | 713,200 |
| 2022/03/25 | 1,849 | 1,855 | 1,816 | 1,818 | -31 | -1.7% | 1,079,200 |
| 2022/03/24 | 1,821 | 1,861 | 1,818 | 1,849 | +15 | +0.8% | 1,832,900 |
| 2022/03/23 | 1,829 | 1,844 | 1,745 | 1,834 | -97 | -5% | 4,064,800 |
| 2022/03/22 | 1,888 | 1,936 | 1,865 | 1,931 | +78 | +4.2% | 2,081,600 |
| 2022/03/18 | 1,844 | 1,861 | 1,835 | 1,853 | +1 | +0.1% | 1,452,200 |
| 2022/03/17 | 1,883 | 1,883 | 1,845 | 1,852 | -23 | -1.2% | 1,049,200 |
| 2022/03/16 | 1,855 | 1,894 | 1,855 | 1,875 | +22 | +1.2% | 769,300 |
| 2022/03/15 | 1,840 | 1,857 | 1,823 | 1,853 | +17 | +0.9% | 646,200 |
| 2022/03/14 | 1,861 | 1,861 | 1,819 | 1,836 | -13 | -0.7% | 760,600 |
| 2022/03/11 | 1,849 | 1,874 | 1,842 | 1,849 | -6 | -0.3% | 884,000 |
| 2022/03/10 | 1,837 | 1,879 | 1,823 | 1,855 | +28 | +1.5% | 1,229,700 |
| 2022/03/09 | 1,835 | 1,843 | 1,802 | 1,827 | -16 | -0.9% | 1,425,800 |
| 2022/03/08 | 1,840 | 1,863 | 1,818 | 1,843 | -52 | -2.7% | 1,263,300 |
| 2022/03/07 | 1,844 | 1,896 | 1,843 | 1,895 | +39 | +2.1% | 1,337,400 |
| 2022/03/04 | 1,891 | 1,899 | 1,836 | 1,856 | -25 | -1.3% | 1,345,300 |
| 2022/03/03 | 1,885 | 1,911 | 1,874 | 1,881 | +36 | +2% | 1,054,700 |
| 2022/03/02 | 1,822 | 1,853 | 1,811 | 1,845 | +7 | +0.4% | 943,100 |
| 2022/03/01 | 1,849 | 1,854 | 1,829 | 1,838 | +13 | +0.7% | 976,000 |
| 2022/02/28 | 1,780 | 1,828 | 1,779 | 1,825 | +45 | +2.5% | 1,019,700 |
| 2022/02/25 | 1,796 | 1,809 | 1,766 | 1,780 | -17 | -0.9% | 1,264,100 |
| 2022/02/24 | 1,830 | 1,840 | 1,770 | 1,797 | -42 | -2.3% | 1,425,700 |
| 2022/02/22 | 1,839 | 1,850 | 1,825 | 1,839 | -13 | -0.7% | 1,027,200 |
| 2022/02/21 | 1,877 | 1,877 | 1,841 | 1,852 | -28 | -1.5% | 848,900 |
| 2022/02/18 | 1,903 | 1,912 | 1,879 | 1,880 | -16 | -0.8% | 718,400 |
| 2022/02/17 | 1,887 | 1,912 | 1,875 | 1,896 | -7 | -0.4% | 1,075,100 |
| 2022/02/16 | 1,873 | 1,908 | 1,873 | 1,903 | +21 | +1.1% | 892,300 |
| 2022/02/15 | 1,900 | 1,926 | 1,868 | 1,882 | -8 | -0.4% | 1,537,100 |
| 2022/02/14 | 1,851 | 1,897 | 1,848 | 1,890 | +16 | +0.9% | 1,452,700 |
| 2022/02/10 | 1,863 | 1,883 | 1,853 | 1,874 | +5 | +0.3% | 1,063,500 |
| 2022/02/09 | 1,877 | 1,908 | 1,844 | 1,869 | -14 | -0.7% | 1,885,000 |
| 2022/02/08 | 1,930 | 1,950 | 1,872 | 1,883 | -87 | -4.4% | 2,849,400 |
| 2022/02/07 | 1,904 | 1,982 | 1,897 | 1,970 | +89 | +4.7% | 4,101,300 |
| 2022/02/04 | 1,847 | 1,907 | 1,843 | 1,881 | +34 | +1.8% | 3,666,900 |
| 2022/02/03 | 1,735 | 1,849 | 1,733 | 1,847 | +116 | +6.7% | 4,205,600 |
| 2022/02/02 | 1,734 | 1,771 | 1,715 | 1,731 | -7 | -0.4% | 3,106,300 |
| 2022/02/01 | 1,621 | 1,739 | 1,611 | 1,738 | +237 | +15.8% | 6,735,800 |
| 2022/01/31 | 1,501 | 1,517 | 1,486 | 1,501 | -23 | -1.5% | 1,942,400 |
| 2022/01/28 | 1,540 | 1,554 | 1,515 | 1,524 | -12 | -0.8% | 1,415,300 |
| 2022/01/27 | 1,506 | 1,541 | 1,502 | 1,536 | +41 | +2.7% | 2,598,400 |
| 2022/01/26 | 1,502 | 1,506 | 1,490 | 1,495 | -6 | -0.4% | 771,000 |
| 2022/01/25 | 1,490 | 1,502 | 1,481 | 1,501 | +6 | +0.4% | 926,000 |
| 2022/01/24 | 1,495 | 1,499 | 1,486 | 1,495 | -6 | -0.4% | 760,300 |
| 2022/01/21 | 1,469 | 1,501 | 1,466 | 1,501 | +26 | +1.8% | 859,900 |
| 2022/01/20 | 1,463 | 1,485 | 1,463 | 1,475 | +10 | +0.7% | 747,600 |
| 2022/01/19 | 1,479 | 1,482 | 1,462 | 1,465 | -20 | -1.3% | 1,240,200 |
| 2022/01/18 | 1,501 | 1,502 | 1,484 | 1,485 | -10 | -0.7% | 1,053,500 |
651～
700
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
