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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,465 | 2,470 | 2,428.5 | 2,433 | -22 | -0.9% | 440,000 |
| 2025/01/20 | 2,431.5 | 2,464.5 | 2,431 | 2,455 | +19.5 | +0.8% | 388,800 |
| 2025/01/17 | 2,408 | 2,445.5 | 2,406 | 2,435.5 | +21 | +0.9% | 572,200 |
| 2025/01/16 | 2,444 | 2,445 | 2,408.5 | 2,414.5 | -18.5 | -0.8% | 602,000 |
| 2025/01/15 | 2,433 | 2,438.5 | 2,421 | 2,433 | +3 | +0.1% | 358,200 |
| 2025/01/14 | 2,475 | 2,477 | 2,409 | 2,430 | -34 | -1.4% | 624,700 |
| 2025/01/10 | 2,455 | 2,468.5 | 2,442 | 2,464 | +7.5 | +0.3% | 450,500 |
| 2025/01/09 | 2,486 | 2,493.5 | 2,455 | 2,456.5 | -30 | -1.2% | 551,100 |
| 2025/01/08 | 2,512 | 2,520.5 | 2,486.5 | 2,486.5 | -35 | -1.4% | 552,500 |
| 2025/01/07 | 2,541 | 2,553 | 2,521 | 2,521.5 | -43 | -1.7% | 515,900 |
| 2025/01/06 | 2,603 | 2,607 | 2,546.5 | 2,564.5 | -7.5 | -0.3% | 570,400 |
| 2024/12/30 | 2,606 | 2,616.5 | 2,566 | 2,572 | -11.5 | -0.4% | 367,900 |
| 2024/12/27 | 2,569 | 2,588 | 2,555.5 | 2,583.5 | +25 | +1% | 470,100 |
| 2024/12/26 | 2,558 | 2,564.5 | 2,534 | 2,558.5 | -6 | -0.2% | 493,600 |
| 2024/12/25 | 2,601 | 2,601 | 2,555.5 | 2,564.5 | -36.5 | -1.4% | 444,800 |
| 2024/12/24 | 2,522 | 2,609.5 | 2,517 | 2,601 | +94 | +3.7% | 1,137,200 |
| 2024/12/23 | 2,465 | 2,513.5 | 2,463 | 2,507 | +48 | +2% | 734,100 |
| 2024/12/20 | 2,497 | 2,499 | 2,440.5 | 2,459 | -27 | -1.1% | 1,103,700 |
| 2024/12/19 | 2,525.5 | 2,536 | 2,481.5 | 2,486 | -53.5 | -2.1% | 568,300 |
| 2024/12/18 | 2,548 | 2,573 | 2,534 | 2,539.5 | -4.5 | -0.2% | 466,300 |
| 2024/12/17 | 2,600 | 2,610 | 2,544 | 2,544 | -68 | -2.6% | 603,400 |
| 2024/12/16 | 2,558.5 | 2,618.5 | 2,557.5 | 2,612 | +53.5 | +2.1% | 1,109,400 |
| 2024/12/13 | 2,561 | 2,589.5 | 2,527.5 | 2,558.5 | +45 | +1.8% | 1,452,300 |
| 2024/12/12 | 2,470.5 | 2,526 | 2,470.5 | 2,513.5 | +44.5 | +1.8% | 911,200 |
| 2024/12/11 | 2,472 | 2,493.5 | 2,459 | 2,469 | +10 | +0.4% | 721,900 |
| 2024/12/10 | 2,473 | 2,481.5 | 2,459 | 2,459 | -2 | -0.1% | 522,200 |
| 2024/12/09 | 2,475 | 2,488 | 2,458 | 2,461 | -4 | -0.2% | 520,000 |
| 2024/12/06 | 2,490.5 | 2,507 | 2,462 | 2,465 | -7 | -0.3% | 544,200 |
| 2024/12/05 | 2,498 | 2,504 | 2,453.5 | 2,472 | -13 | -0.5% | 508,200 |
| 2024/12/04 | 2,531.5 | 2,534 | 2,485 | 2,485 | -43 | -1.7% | 545,500 |
| 2024/12/03 | 2,519 | 2,547.5 | 2,510.5 | 2,528 | +5.5 | +0.2% | 607,500 |
| 2024/12/02 | 2,503.5 | 2,538 | 2,500 | 2,522.5 | +16.5 | +0.7% | 570,500 |
| 2024/11/29 | 2,537.5 | 2,541 | 2,502.5 | 2,506 | -17 | -0.7% | 351,000 |
| 2024/11/28 | 2,536 | 2,547.5 | 2,513 | 2,523 | -14 | -0.6% | 365,300 |
| 2024/11/27 | 2,568.5 | 2,581 | 2,523.5 | 2,537 | -41 | -1.6% | 468,000 |
| 2024/11/26 | 2,597 | 2,615.5 | 2,566.5 | 2,578 | -18.5 | -0.7% | 500,200 |
| 2024/11/25 | 2,576.5 | 2,607.5 | 2,570.5 | 2,596.5 | +32 | +1.2% | 1,266,000 |
| 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 |
51～
100
件表示中 / 3673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 | 254,700円 | +6.0% | +7.1% | 3.93% | 5.29倍 | 0.35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 | 123,600円 | +7.5% | -45.4% | 4.05% | 6.21倍 | 0.61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 | 97,900円 | -6.7% | -31.5% | 3.58% | 3.50倍 | 0.53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 | 402,100円 | +1.1% | -19.1% | 1.99% | 15.70倍 | 0.87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 | 82,600円 | -8.5% | -45.9% | 2.42% | 3.71倍 | 0.45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
