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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 2,789 | 2,801 | 2,761 | 2,795 | +28 | +1% | 498,800 |
| 2018/02/20 | 2,780 | 2,780 | 2,738 | 2,767 | -42 | -1.5% | 810,200 |
| 2018/02/19 | 2,756 | 2,816 | 2,732 | 2,809 | +70 | +2.6% | 595,600 |
| 2018/02/16 | 2,704 | 2,744 | 2,689 | 2,739 | +35 | +1.3% | 825,800 |
| 2018/02/15 | 2,732 | 2,774 | 2,703 | 2,704 | -17 | -0.6% | 583,500 |
| 2018/02/14 | 2,779 | 2,792 | 2,718 | 2,721 | -68 | -2.4% | 979,400 |
| 2018/02/13 | 2,831 | 2,837 | 2,787 | 2,789 | -15 | -0.5% | 773,800 |
| 2018/02/09 | 2,786 | 2,806 | 2,765 | 2,804 | -43 | -1.5% | 611,200 |
| 2018/02/08 | 2,843 | 2,855 | 2,815 | 2,847 | +4 | +0.1% | 699,400 |
| 2018/02/07 | 2,929 | 2,940 | 2,841 | 2,843 | -5 | -0.2% | 803,600 |
| 2018/02/06 | 2,894 | 2,900 | 2,815 | 2,848 | -119 | -4% | 1,033,900 |
| 2018/02/05 | 2,989 | 3,030 | 2,962 | 2,967 | -63 | -2.1% | 743,600 |
| 2018/02/02 | 2,991 | 3,040 | 2,981 | 3,030 | +35 | +1.2% | 655,000 |
| 2018/02/01 | 3,105 | 3,125 | 2,924 | 2,995 | -100 | -3.2% | 2,256,800 |
| 2018/01/31 | 3,105 | 3,135 | 3,065 | 3,095 | -20 | -0.6% | 610,000 |
| 2018/01/30 | 3,155 | 3,170 | 3,115 | 3,115 | -40 | -1.3% | 452,600 |
| 2018/01/29 | 3,125 | 3,180 | 3,105 | 3,155 | +35 | +1.1% | 388,200 |
| 2018/01/26 | 3,160 | 3,175 | 3,120 | 3,120 | -45 | -1.4% | 532,400 |
| 2018/01/25 | 3,175 | 3,205 | 3,150 | 3,165 | -25 | -0.8% | 499,300 |
| 2018/01/24 | 3,140 | 3,205 | 3,140 | 3,190 | +40 | +1.3% | 513,800 |
| 2018/01/23 | 3,135 | 3,160 | 3,125 | 3,150 | +15 | +0.5% | 377,000 |
| 2018/01/22 | 3,140 | 3,145 | 3,110 | 3,135 | ±0 | ±0% | 264,900 |
| 2018/01/19 | 3,130 | 3,140 | 3,105 | 3,135 | +20 | +0.6% | 287,500 |
| 2018/01/18 | 3,155 | 3,160 | 3,110 | 3,115 | -15 | -0.5% | 544,200 |
| 2018/01/17 | 3,160 | 3,175 | 3,100 | 3,130 | -35 | -1.1% | 553,300 |
| 2018/01/16 | 3,180 | 3,190 | 3,160 | 3,165 | +10 | +0.3% | 354,800 |
| 2018/01/15 | 3,190 | 3,205 | 3,145 | 3,155 | -5 | -0.2% | 402,600 |
| 2018/01/12 | 3,190 | 3,195 | 3,145 | 3,160 | -35 | -1.1% | 552,700 |
| 2018/01/11 | 3,170 | 3,195 | 3,145 | 3,195 | +5 | +0.2% | 516,300 |
| 2018/01/10 | 3,200 | 3,225 | 3,170 | 3,190 | -5 | -0.2% | 654,600 |
| 2018/01/09 | 3,165 | 3,200 | 3,155 | 3,195 | +40 | +1.3% | 466,100 |
| 2018/01/05 | 3,125 | 3,155 | 3,085 | 3,155 | +45 | +1.4% | 554,900 |
| 2018/01/04 | 3,055 | 3,110 | 3,055 | 3,110 | +75 | +2.5% | 675,000 |
| 2017/12/29 | 3,025 | 3,050 | 3,020 | 3,035 | +10 | +0.3% | 403,900 |
| 2017/12/28 | 3,025 | 3,050 | 3,010 | 3,025 | -15 | -0.5% | 287,800 |
| 2017/12/27 | 3,020 | 3,045 | 3,010 | 3,040 | +40 | +1.3% | 263,200 |
| 2017/12/26 | 3,000 | 3,020 | 3,000 | 3,000 | -20 | -0.7% | 372,400 |
| 2017/12/25 | 3,030 | 3,030 | 3,005 | 3,020 | -15 | -0.5% | 432,900 |
| 2017/12/22 | 3,040 | 3,060 | 3,000 | 3,035 | -35 | -1.1% | 820,000 |
| 2017/12/21 | 3,070 | 3,080 | 3,050 | 3,070 | +10 | +0.3% | 465,200 |
| 2017/12/20 | 3,080 | 3,090 | 3,050 | 3,060 | -20 | -0.6% | 332,400 |
| 2017/12/19 | 3,095 | 3,110 | 3,070 | 3,080 | -15 | -0.5% | 901,500 |
| 2017/12/18 | 3,130 | 3,130 | 3,085 | 3,095 | +5 | +0.2% | 492,100 |
| 2017/12/15 | 3,130 | 3,135 | 3,065 | 3,090 | -55 | -1.7% | 666,100 |
| 2017/12/14 | 3,160 | 3,170 | 3,135 | 3,145 | +5 | +0.2% | 443,000 |
| 2017/12/13 | 3,180 | 3,200 | 3,130 | 3,140 | -50 | -1.6% | 525,500 |
| 2017/12/12 | 3,190 | 3,215 | 3,170 | 3,190 | +20 | +0.6% | 666,400 |
| 2017/12/11 | 3,185 | 3,190 | 3,135 | 3,170 | +25 | +0.8% | 514,000 |
| 2017/12/08 | 3,070 | 3,150 | 3,060 | 3,145 | +65 | +2.1% | 655,800 |
| 2017/12/07 | 3,080 | 3,115 | 3,065 | 3,080 | ±0 | ±0% | 332,300 |
1651～
1700
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
