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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 2,110 | 2,175 | 2,102 | 2,134 | +27 | +1.3% | 1,478,700 |
| 2022/05/16 | 2,091 | 2,119 | 2,048 | 2,107 | -8 | -0.4% | 1,377,800 |
| 2022/05/13 | 2,102 | 2,124 | 2,044 | 2,115 | -29 | -1.4% | 2,283,700 |
| 2022/05/12 | 2,006 | 2,164 | 2,000 | 2,144 | +315 | +17.2% | 5,368,400 |
| 2022/05/11 | 1,844 | 1,852 | 1,813 | 1,829 | -1 | -0.1% | 925,600 |
| 2022/05/10 | 1,848 | 1,853 | 1,820 | 1,830 | -22 | -1.2% | 914,100 |
| 2022/05/09 | 1,830 | 1,855 | 1,822 | 1,852 | +30 | +1.6% | 920,000 |
| 2022/05/06 | 1,805 | 1,829 | 1,790 | 1,822 | +25 | +1.4% | 1,484,200 |
| 2022/05/02 | 1,780 | 1,804 | 1,770 | 1,797 | +10 | +0.6% | 761,800 |
| 2022/04/28 | 1,755 | 1,789 | 1,741 | 1,787 | +30 | +1.7% | 1,047,900 |
| 2022/04/27 | 1,780 | 1,783 | 1,740 | 1,757 | -30 | -1.7% | 1,415,200 |
| 2022/04/26 | 1,765 | 1,793 | 1,765 | 1,787 | +8 | +0.4% | 630,500 |
| 2022/04/25 | 1,764 | 1,781 | 1,760 | 1,779 | -6 | -0.3% | 554,200 |
| 2022/04/22 | 1,787 | 1,795 | 1,768 | 1,785 | -15 | -0.8% | 614,300 |
| 2022/04/21 | 1,840 | 1,845 | 1,797 | 1,800 | -20 | -1.1% | 847,700 |
| 2022/04/20 | 1,827 | 1,828 | 1,809 | 1,820 | -7 | -0.4% | 639,700 |
| 2022/04/19 | 1,801 | 1,833 | 1,795 | 1,827 | +41 | +2.3% | 929,500 |
| 2022/04/18 | 1,765 | 1,787 | 1,765 | 1,786 | +19 | +1.1% | 612,100 |
| 2022/04/15 | 1,776 | 1,781 | 1,765 | 1,767 | -5 | -0.3% | 479,400 |
| 2022/04/14 | 1,753 | 1,772 | 1,746 | 1,772 | +23 | +1.3% | 688,700 |
| 2022/04/13 | 1,743 | 1,754 | 1,725 | 1,749 | +23 | +1.3% | 929,200 |
| 2022/04/12 | 1,722 | 1,742 | 1,708 | 1,726 | +2 | +0.1% | 757,200 |
| 2022/04/11 | 1,731 | 1,736 | 1,711 | 1,724 | +15 | +0.9% | 1,113,000 |
| 2022/04/08 | 1,695 | 1,709 | 1,681 | 1,709 | +3 | +0.2% | 754,200 |
| 2022/04/07 | 1,718 | 1,726 | 1,694 | 1,706 | -13 | -0.8% | 802,900 |
| 2022/04/06 | 1,749 | 1,760 | 1,718 | 1,719 | -31 | -1.8% | 643,000 |
| 2022/04/05 | 1,770 | 1,776 | 1,750 | 1,750 | -12 | -0.7% | 562,000 |
| 2022/04/04 | 1,772 | 1,780 | 1,760 | 1,762 | -2 | -0.1% | 364,300 |
| 2022/04/01 | 1,739 | 1,765 | 1,725 | 1,764 | +16 | +0.9% | 640,000 |
| 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 |
751～
800
件表示中 / 3715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 | 236,600円 | -8.0% | -15.1% | 4.23% | 4.86倍 | 0.32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 | 121,400円 | -4.5% | -17.8% | 4.12% | 5.03倍 | 0.72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 | 99,700円 | -7.4% | -26.0% | 4.01% | 3.70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 | 402,000円 | -7.0% | -7.4% | 2.24% | 15.50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 | 69,400円 | -8.5% | -33.9% | 3.03% | 3.84倍 | 0.35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
