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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 3,380 | 3,450 | 3,375 | 3,410 | +40 | +1.2% | 468,200 |
| 2016/04/19 | 3,395 | 3,420 | 3,350 | 3,370 | +65 | +2% | 424,900 |
| 2016/04/18 | 3,335 | 3,375 | 3,305 | 3,305 | -160 | -4.6% | 450,900 |
| 2016/04/15 | 3,380 | 3,475 | 3,380 | 3,465 | +25 | +0.7% | 426,200 |
| 2016/04/14 | 3,365 | 3,460 | 3,305 | 3,440 | +80 | +2.4% | 823,300 |
| 2016/04/13 | 3,325 | 3,400 | 3,325 | 3,360 | +40 | +1.2% | 478,900 |
| 2016/04/12 | 3,285 | 3,365 | 3,285 | 3,320 | +40 | +1.2% | 420,000 |
| 2016/04/11 | 3,310 | 3,340 | 3,245 | 3,280 | -10 | -0.3% | 342,600 |
| 2016/04/08 | 3,220 | 3,335 | 3,150 | 3,290 | +15 | +0.5% | 643,800 |
| 2016/04/07 | 3,285 | 3,345 | 3,250 | 3,275 | -15 | -0.5% | 533,800 |
| 2016/04/06 | 3,250 | 3,320 | 3,175 | 3,290 | +20 | +0.6% | 820,900 |
| 2016/04/05 | 3,345 | 3,380 | 3,265 | 3,270 | -75 | -2.2% | 594,600 |
| 2016/04/04 | 3,380 | 3,435 | 3,320 | 3,345 | -10 | -0.3% | 691,800 |
| 2016/04/01 | 3,535 | 3,560 | 3,355 | 3,355 | -160 | -4.6% | 648,800 |
| 2016/03/31 | 3,515 | 3,540 | 3,450 | 3,515 | -5 | -0.1% | 682,900 |
| 2016/03/30 | 3,565 | 3,575 | 3,515 | 3,520 | -35 | -1% | 468,800 |
| 2016/03/29 | 3,540 | 3,580 | 3,520 | 3,555 | +5 | +0.1% | 457,800 |
| 2016/03/28 | 3,490 | 3,550 | 3,490 | 3,550 | +70 | +2% | 433,100 |
| 2016/03/25 | 3,450 | 3,505 | 3,415 | 3,480 | +50 | +1.5% | 465,300 |
| 2016/03/24 | 3,450 | 3,465 | 3,395 | 3,430 | -20 | -0.6% | 688,400 |
| 2016/03/23 | 3,440 | 3,495 | 3,425 | 3,450 | +20 | +0.6% | 556,600 |
| 2016/03/22 | 3,410 | 3,485 | 3,405 | 3,430 | +25 | +0.7% | 756,800 |
| 2016/03/18 | 3,430 | 3,485 | 3,385 | 3,405 | -45 | -1.3% | 750,400 |
| 2016/03/17 | 3,500 | 3,525 | 3,415 | 3,450 | -50 | -1.4% | 630,900 |
| 2016/03/16 | 3,475 | 3,540 | 3,475 | 3,500 | -15 | -0.4% | 454,600 |
| 2016/03/15 | 3,470 | 3,530 | 3,435 | 3,515 | +45 | +1.3% | 850,600 |
| 2016/03/14 | 3,475 | 3,500 | 3,455 | 3,470 | -5 | -0.1% | 704,600 |
| 2016/03/11 | 3,425 | 3,505 | 3,405 | 3,475 | +25 | +0.7% | 889,400 |
| 2016/03/10 | 3,440 | 3,505 | 3,315 | 3,450 | -20 | -0.6% | 1,072,600 |
| 2016/03/09 | 3,495 | 3,545 | 3,445 | 3,470 | -65 | -1.8% | 531,800 |
| 2016/03/08 | 3,610 | 3,615 | 3,495 | 3,535 | -105 | -2.9% | 883,200 |
| 2016/03/07 | 3,715 | 3,715 | 3,555 | 3,640 | -130 | -3.4% | 933,300 |
| 2016/03/04 | 3,760 | 3,805 | 3,705 | 3,770 | +10 | +0.3% | 467,100 |
| 2016/03/03 | 3,635 | 3,770 | 3,635 | 3,760 | +120 | +3.3% | 685,200 |
| 2016/03/02 | 3,610 | 3,655 | 3,585 | 3,640 | +100 | +2.8% | 892,000 |
| 2016/03/01 | 3,445 | 3,590 | 3,445 | 3,540 | +55 | +1.6% | 649,500 |
| 2016/02/29 | 3,615 | 3,635 | 3,485 | 3,485 | -70 | -2% | 650,300 |
| 2016/02/26 | 3,560 | 3,600 | 3,530 | 3,555 | +10 | +0.3% | 884,900 |
| 2016/02/25 | 3,420 | 3,555 | 3,420 | 3,545 | +160 | +4.7% | 818,300 |
| 2016/02/24 | 3,385 | 3,430 | 3,340 | 3,385 | -35 | -1% | 713,000 |
| 2016/02/23 | 3,455 | 3,495 | 3,415 | 3,420 | -30 | -0.9% | 464,300 |
| 2016/02/22 | 3,455 | 3,465 | 3,380 | 3,450 | -25 | -0.7% | 514,800 |
| 2016/02/19 | 3,490 | 3,525 | 3,420 | 3,475 | +90 | +2.7% | 909,000 |
| 2016/02/18 | 3,465 | 3,490 | 3,330 | 3,385 | -10 | -0.3% | 1,324,000 |
| 2016/02/17 | 3,420 | 3,455 | 3,325 | 3,395 | -45 | -1.3% | 885,800 |
| 2016/02/16 | 3,510 | 3,520 | 3,430 | 3,440 | -90 | -2.5% | 969,000 |
| 2016/02/15 | 3,480 | 3,540 | 3,415 | 3,530 | +165 | +4.9% | 1,413,900 |
| 2016/02/12 | 3,440 | 3,495 | 3,320 | 3,365 | -175 | -4.9% | 1,648,200 |
| 2016/02/10 | 3,775 | 3,785 | 3,490 | 3,540 | -210 | -5.6% | 1,415,500 |
| 2016/02/09 | 3,815 | 3,845 | 3,725 | 3,750 | -275 | -6.8% | 1,140,700 |
2101～
2150
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
