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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 2,952 | 3,020 | 2,952 | 2,965 | +26 | +0.9% | 383,900 |
| 2018/11/08 | 2,905 | 2,948 | 2,900 | 2,939 | +106 | +3.7% | 501,200 |
| 2018/11/07 | 2,866 | 2,890 | 2,821 | 2,833 | -22 | -0.8% | 428,800 |
| 2018/11/06 | 2,836 | 2,871 | 2,813 | 2,855 | +30 | +1.1% | 453,300 |
| 2018/11/05 | 2,820 | 2,873 | 2,813 | 2,825 | -5 | -0.2% | 686,200 |
| 2018/11/02 | 2,928 | 2,930 | 2,802 | 2,830 | -97 | -3.3% | 820,900 |
| 2018/11/01 | 2,885 | 2,942 | 2,816 | 2,927 | -148 | -4.8% | 1,511,900 |
| 2018/10/31 | 3,115 | 3,140 | 3,055 | 3,075 | -75 | -2.4% | 686,100 |
| 2018/10/30 | 3,160 | 3,175 | 3,120 | 3,150 | -20 | -0.6% | 694,000 |
| 2018/10/29 | 3,165 | 3,185 | 3,120 | 3,170 | +90 | +2.9% | 638,900 |
| 2018/10/26 | 3,025 | 3,080 | 3,015 | 3,080 | +60 | +2% | 916,800 |
| 2018/10/25 | 3,040 | 3,055 | 3,005 | 3,020 | -50 | -1.6% | 480,300 |
| 2018/10/24 | 3,085 | 3,090 | 3,040 | 3,070 | +15 | +0.5% | 404,000 |
| 2018/10/23 | 3,110 | 3,110 | 3,050 | 3,055 | -75 | -2.4% | 472,600 |
| 2018/10/22 | 3,115 | 3,145 | 3,090 | 3,130 | +5 | +0.2% | 262,600 |
| 2018/10/19 | 3,105 | 3,135 | 3,080 | 3,125 | +20 | +0.6% | 375,600 |
| 2018/10/18 | 3,100 | 3,135 | 3,085 | 3,105 | +20 | +0.6% | 317,400 |
| 2018/10/17 | 3,045 | 3,105 | 3,040 | 3,085 | +45 | +1.5% | 297,100 |
| 2018/10/16 | 3,030 | 3,060 | 3,020 | 3,040 | -20 | -0.7% | 441,400 |
| 2018/10/15 | 3,045 | 3,075 | 3,025 | 3,060 | -15 | -0.5% | 430,800 |
| 2018/10/12 | 3,065 | 3,095 | 3,050 | 3,075 | -40 | -1.3% | 560,600 |
| 2018/10/11 | 3,115 | 3,180 | 3,110 | 3,115 | -70 | -2.2% | 481,300 |
| 2018/10/10 | 3,160 | 3,200 | 3,150 | 3,185 | +55 | +1.8% | 337,900 |
| 2018/10/09 | 3,190 | 3,190 | 3,120 | 3,130 | -60 | -1.9% | 561,400 |
| 2018/10/05 | 3,145 | 3,195 | 3,140 | 3,190 | +40 | +1.3% | 475,400 |
| 2018/10/04 | 3,150 | 3,155 | 3,090 | 3,150 | +10 | +0.3% | 567,200 |
| 2018/10/03 | 3,150 | 3,180 | 3,140 | 3,140 | ±0 | ±0% | 342,000 |
| 2018/10/02 | 3,120 | 3,150 | 3,115 | 3,140 | +25 | +0.8% | 389,800 |
| 2018/10/01 | 3,120 | 3,145 | 3,110 | 3,115 | -30 | -1% | 289,600 |
| 2018/09/28 | 3,120 | 3,150 | 3,105 | 3,145 | +50 | +1.6% | 437,300 |
| 2018/09/27 | 3,120 | 3,130 | 3,090 | 3,095 | -25 | -0.8% | 353,600 |
| 2018/09/26 | 3,120 | 3,145 | 3,075 | 3,120 | -45 | -1.4% | 521,000 |
| 2018/09/25 | 3,165 | 3,175 | 3,130 | 3,165 | +55 | +1.8% | 705,200 |
| 2018/09/21 | 3,035 | 3,115 | 3,020 | 3,110 | +55 | +1.8% | 656,200 |
| 2018/09/20 | 3,015 | 3,065 | 3,010 | 3,055 | +55 | +1.8% | 434,100 |
| 2018/09/19 | 3,020 | 3,040 | 2,998 | 3,000 | -10 | -0.3% | 467,300 |
| 2018/09/18 | 2,918 | 3,020 | 2,905 | 3,010 | +125 | +4.3% | 645,000 |
| 2018/09/14 | 2,900 | 2,904 | 2,870 | 2,885 | +13 | +0.5% | 506,700 |
| 2018/09/13 | 2,833 | 2,879 | 2,833 | 2,872 | +52 | +1.8% | 362,400 |
| 2018/09/12 | 2,830 | 2,850 | 2,786 | 2,820 | -20 | -0.7% | 419,700 |
| 2018/09/11 | 2,829 | 2,840 | 2,816 | 2,840 | +8 | +0.3% | 353,000 |
| 2018/09/10 | 2,827 | 2,841 | 2,823 | 2,832 | +18 | +0.6% | 381,000 |
| 2018/09/07 | 2,780 | 2,816 | 2,771 | 2,814 | +28 | +1% | 586,500 |
| 2018/09/06 | 2,785 | 2,801 | 2,762 | 2,786 | -38 | -1.3% | 696,200 |
| 2018/09/05 | 2,893 | 2,893 | 2,797 | 2,824 | -77 | -2.7% | 684,100 |
| 2018/09/04 | 2,946 | 2,946 | 2,892 | 2,901 | -28 | -1% | 415,300 |
| 2018/09/03 | 2,932 | 2,946 | 2,910 | 2,929 | -12 | -0.4% | 290,900 |
| 2018/08/31 | 2,964 | 2,977 | 2,941 | 2,941 | -30 | -1% | 463,500 |
| 2018/08/30 | 2,995 | 3,015 | 2,969 | 2,971 | -29 | -1% | 515,400 |
| 2018/08/29 | 3,000 | 3,025 | 2,997 | 3,000 | +20 | +0.7% | 312,500 |
1601～
1650
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
