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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 2,640 | 2,736 | 2,623 | 2,732 | +67 | +2.5% | 1,236,100 |
| 2016/06/03 | 2,700 | 2,723 | 2,643 | 2,665 | -64 | -2.3% | 1,322,300 |
| 2016/06/02 | 2,769 | 2,782 | 2,707 | 2,729 | -44 | -1.6% | 976,300 |
| 2016/06/01 | 2,808 | 2,822 | 2,763 | 2,773 | -98 | -3.4% | 1,486,800 |
| 2016/05/31 | 2,788 | 2,871 | 2,784 | 2,871 | +55 | +2% | 1,148,700 |
| 2016/05/30 | 2,806 | 2,820 | 2,767 | 2,816 | +6 | +0.2% | 968,600 |
| 2016/05/27 | 2,770 | 2,816 | 2,752 | 2,810 | +19 | +0.7% | 1,097,600 |
| 2016/05/26 | 2,782 | 2,813 | 2,760 | 2,791 | +9 | +0.3% | 1,222,100 |
| 2016/05/25 | 2,813 | 2,862 | 2,779 | 2,782 | -46 | -1.6% | 1,546,500 |
| 2016/05/24 | 2,862 | 2,905 | 2,815 | 2,828 | +13 | +0.5% | 1,573,700 |
| 2016/05/23 | 2,830 | 2,838 | 2,772 | 2,815 | -18 | -0.6% | 1,101,700 |
| 2016/05/20 | 2,815 | 2,853 | 2,784 | 2,833 | -17 | -0.6% | 1,285,900 |
| 2016/05/19 | 2,936 | 2,936 | 2,830 | 2,850 | -65 | -2.2% | 1,109,300 |
| 2016/05/18 | 2,992 | 2,999 | 2,886 | 2,915 | -210 | -6.7% | 1,841,800 |
| 2016/05/17 | 3,095 | 3,125 | 3,040 | 3,125 | +30 | +1% | 670,000 |
| 2016/05/16 | 3,165 | 3,195 | 3,085 | 3,095 | -60 | -1.9% | 623,100 |
| 2016/05/13 | 3,245 | 3,260 | 3,145 | 3,155 | -60 | -1.9% | 808,000 |
| 2016/05/12 | 3,090 | 3,245 | 3,070 | 3,215 | +115 | +3.7% | 862,800 |
| 2016/05/11 | 3,130 | 3,155 | 3,090 | 3,100 | -5 | -0.2% | 764,500 |
| 2016/05/10 | 2,940 | 3,125 | 2,933 | 3,105 | +140 | +4.7% | 1,143,800 |
| 2016/05/09 | 2,950 | 2,978 | 2,931 | 2,965 | +15 | +0.5% | 733,100 |
| 2016/05/06 | 2,965 | 3,045 | 2,900 | 2,950 | +5 | +0.2% | 1,276,300 |
| 2016/05/02 | 2,865 | 2,945 | 2,823 | 2,945 | -370 | -11.2% | 2,795,000 |
| 2016/04/28 | 3,430 | 3,460 | 3,305 | 3,315 | -95 | -2.8% | 513,500 |
| 2016/04/27 | 3,470 | 3,470 | 3,395 | 3,410 | -15 | -0.4% | 422,600 |
| 2016/04/26 | 3,440 | 3,450 | 3,400 | 3,425 | -5 | -0.1% | 319,000 |
| 2016/04/25 | 3,435 | 3,435 | 3,375 | 3,430 | ±0 | ±0% | 423,000 |
| 2016/04/22 | 3,415 | 3,470 | 3,395 | 3,430 | -30 | -0.9% | 467,000 |
| 2016/04/21 | 3,475 | 3,495 | 3,405 | 3,460 | +50 | +1.5% | 449,600 |
| 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 |
2201～
2250
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
