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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 1,613 | 1,625 | 1,578 | 1,619 | +46 | +2.9% | 1,642,500 |
2020/08/11 | 1,538 | 1,573 | 1,531 | 1,573 | +45 | +2.9% | 1,309,100 |
2020/08/07 | 1,459 | 1,530 | 1,450 | 1,528 | +68 | +4.7% | 1,775,000 |
2020/08/06 | 1,500 | 1,541 | 1,435 | 1,460 | -17 | -1.2% | 2,586,700 |
2020/08/05 | 1,494 | 1,497 | 1,454 | 1,477 | -3 | -0.2% | 1,396,900 |
2020/08/04 | 1,447 | 1,492 | 1,422 | 1,480 | +20 | +1.4% | 1,792,400 |
2020/08/03 | 1,460 | 1,481 | 1,449 | 1,460 | +25 | +1.7% | 1,294,000 |
2020/07/31 | 1,513 | 1,517 | 1,427 | 1,435 | -75 | -5% | 1,445,500 |
2020/07/30 | 1,518 | 1,530 | 1,503 | 1,510 | -8 | -0.5% | 1,511,600 |
2020/07/29 | 1,575 | 1,583 | 1,512 | 1,518 | -73 | -4.6% | 2,345,600 |
2020/07/28 | 1,650 | 1,653 | 1,588 | 1,591 | -97 | -5.7% | 2,159,100 |
2020/07/27 | 1,670 | 1,691 | 1,659 | 1,688 | -11 | -0.6% | 1,476,000 |
2020/07/22 | 1,700 | 1,739 | 1,695 | 1,699 | -22 | -1.3% | 1,376,300 |
2020/07/21 | 1,749 | 1,749 | 1,713 | 1,721 | -45 | -2.5% | 1,861,100 |
2020/07/20 | 1,770 | 1,775 | 1,756 | 1,766 | -25 | -1.4% | 971,600 |
2020/07/17 | 1,799 | 1,813 | 1,787 | 1,791 | -31 | -1.7% | 973,900 |
2020/07/16 | 1,846 | 1,860 | 1,815 | 1,822 | -2 | -0.1% | 1,094,200 |
2020/07/15 | 1,835 | 1,865 | 1,822 | 1,824 | +17 | +0.9% | 734,500 |
2020/07/14 | 1,829 | 1,838 | 1,802 | 1,807 | -15 | -0.8% | 844,400 |
2020/07/13 | 1,781 | 1,824 | 1,778 | 1,822 | +63 | +3.6% | 1,070,800 |
2020/07/10 | 1,760 | 1,780 | 1,751 | 1,759 | -30 | -1.7% | 819,000 |
2020/07/09 | 1,782 | 1,808 | 1,759 | 1,789 | +10 | +0.6% | 745,300 |
2020/07/08 | 1,789 | 1,811 | 1,779 | 1,779 | -16 | -0.9% | 716,100 |
2020/07/07 | 1,848 | 1,849 | 1,793 | 1,795 | -76 | -4.1% | 1,156,200 |
2020/07/06 | 1,820 | 1,880 | 1,820 | 1,871 | +52 | +2.9% | 1,158,700 |
2020/07/03 | 1,890 | 1,894 | 1,813 | 1,819 | -96 | -5% | 2,864,600 |
2020/07/02 | 1,980 | 1,984 | 1,900 | 1,915 | -75 | -3.8% | 1,446,600 |
2020/07/01 | 2,049 | 2,052 | 1,983 | 1,990 | -55 | -2.7% | 626,300 |
2020/06/30 | 2,046 | 2,079 | 2,036 | 2,045 | +39 | +1.9% | 640,600 |
2020/06/29 | 2,018 | 2,020 | 1,987 | 2,006 | -30 | -1.5% | 732,000 |
2020/06/26 | 2,044 | 2,052 | 2,029 | 2,036 | +1 | ±0% | 531,700 |
2020/06/25 | 2,040 | 2,047 | 2,026 | 2,035 | -14 | -0.7% | 483,200 |
2020/06/24 | 2,072 | 2,072 | 2,049 | 2,049 | -30 | -1.4% | 438,900 |
2020/06/23 | 2,079 | 2,098 | 2,058 | 2,079 | +18 | +0.9% | 502,000 |
2020/06/22 | 2,078 | 2,096 | 2,055 | 2,061 | -16 | -0.8% | 426,600 |
2020/06/19 | 2,079 | 2,093 | 2,060 | 2,077 | +21 | +1% | 1,591,200 |
2020/06/18 | 2,066 | 2,079 | 2,038 | 2,056 | ±0 | ±0% | 507,100 |
2020/06/17 | 2,079 | 2,090 | 2,056 | 2,056 | -13 | -0.6% | 501,300 |
2020/06/16 | 2,034 | 2,079 | 2,015 | 2,069 | +70 | +3.5% | 743,300 |
2020/06/15 | 2,039 | 2,049 | 1,999 | 1,999 | -44 | -2.2% | 637,100 |
2020/06/12 | 2,050 | 2,061 | 2,033 | 2,043 | -28 | -1.4% | 1,146,100 |
2020/06/11 | 2,094 | 2,102 | 2,053 | 2,071 | -38 | -1.8% | 1,075,600 |
2020/06/10 | 2,048 | 2,116 | 2,039 | 2,109 | +53 | +2.6% | 983,200 |
2020/06/09 | 2,080 | 2,082 | 2,023 | 2,056 | ±0 | ±0% | 659,400 |
2020/06/08 | 2,047 | 2,071 | 2,037 | 2,056 | +22 | +1.1% | 716,900 |
2020/06/05 | 1,989 | 2,037 | 1,987 | 2,034 | +53 | +2.7% | 799,600 |
2020/06/04 | 1,999 | 2,007 | 1,966 | 1,981 | -22 | -1.1% | 791,500 |
2020/06/03 | 2,043 | 2,049 | 1,998 | 2,003 | -16 | -0.8% | 909,600 |
2020/06/02 | 2,019 | 2,026 | 1,995 | 2,019 | +6 | +0.3% | 851,600 |
2020/06/01 | 2,033 | 2,035 | 2,001 | 2,013 | -20 | -1% | 523,400 |
1051~
1100
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