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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 2017/12/06 | 3,125 | 3,130 | 3,060 | 3,080 | -55 | -1.8% | 545,100 |
| 2017/12/05 | 3,055 | 3,145 | 3,055 | 3,135 | +50 | +1.6% | 396,200 |
| 2017/12/04 | 3,115 | 3,125 | 3,065 | 3,085 | -20 | -0.6% | 495,800 |
| 2017/12/01 | 3,155 | 3,160 | 3,085 | 3,105 | -15 | -0.5% | 652,900 |
| 2017/11/30 | 3,120 | 3,125 | 3,070 | 3,120 | +5 | +0.2% | 767,400 |
| 2017/11/29 | 3,100 | 3,140 | 3,085 | 3,115 | +85 | +2.8% | 704,800 |
| 2017/11/28 | 3,070 | 3,105 | 3,020 | 3,030 | -65 | -2.1% | 565,500 |
| 2017/11/27 | 3,050 | 3,115 | 3,025 | 3,095 | +98 | +3.3% | 1,173,200 |
| 2017/11/24 | 2,977 | 2,999 | 2,967 | 2,997 | -13 | -0.4% | 539,600 |
| 2017/11/22 | 3,020 | 3,045 | 3,000 | 3,010 | -10 | -0.3% | 553,500 |
| 2017/11/21 | 3,035 | 3,045 | 3,005 | 3,020 | +5 | +0.2% | 390,000 |
| 2017/11/20 | 3,050 | 3,065 | 3,010 | 3,015 | -35 | -1.1% | 848,800 |
| 2017/11/17 | 3,140 | 3,145 | 3,035 | 3,050 | -50 | -1.6% | 899,800 |
| 2017/11/16 | 3,105 | 3,125 | 3,070 | 3,100 | -10 | -0.3% | 763,400 |
| 2017/11/15 | 3,140 | 3,185 | 3,100 | 3,110 | -100 | -3.1% | 994,100 |
| 2017/11/14 | 3,245 | 3,255 | 3,175 | 3,210 | -10 | -0.3% | 850,800 |
| 2017/11/13 | 3,250 | 3,280 | 3,220 | 3,220 | -20 | -0.6% | 524,300 |
| 2017/11/10 | 3,265 | 3,330 | 3,240 | 3,240 | -80 | -2.4% | 1,056,800 |
| 2017/11/09 | 3,410 | 3,475 | 3,290 | 3,320 | -70 | -2.1% | 1,162,900 |
| 2017/11/08 | 3,325 | 3,400 | 3,320 | 3,390 | +25 | +0.7% | 778,000 |
| 2017/11/07 | 3,310 | 3,370 | 3,295 | 3,365 | +80 | +2.4% | 665,800 |
1801～
1850
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
