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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 4,015 | 4,055 | 3,995 | 4,040 | -10 | -0.2% | 557,200 |
| 2015/11/20 | 4,120 | 4,120 | 4,005 | 4,050 | -50 | -1.2% | 690,100 |
| 2015/11/19 | 4,100 | 4,145 | 4,085 | 4,100 | +20 | +0.5% | 529,200 |
| 2015/11/18 | 4,075 | 4,090 | 4,045 | 4,080 | -5 | -0.1% | 410,700 |
| 2015/11/17 | 4,070 | 4,115 | 4,030 | 4,085 | +60 | +1.5% | 684,300 |
| 2015/11/16 | 3,980 | 4,060 | 3,975 | 4,025 | -15 | -0.4% | 453,500 |
| 2015/11/13 | 4,090 | 4,110 | 4,030 | 4,040 | -105 | -2.5% | 656,100 |
| 2015/11/12 | 4,085 | 4,155 | 4,065 | 4,145 | +60 | +1.5% | 542,200 |
| 2015/11/11 | 4,060 | 4,095 | 4,045 | 4,085 | -5 | -0.1% | 488,100 |
| 2015/11/10 | 4,140 | 4,140 | 4,060 | 4,090 | -85 | -2% | 611,200 |
| 2015/11/09 | 4,250 | 4,260 | 4,115 | 4,175 | +10 | +0.2% | 866,300 |
| 2015/11/06 | 4,090 | 4,180 | 4,090 | 4,165 | +105 | +2.6% | 974,400 |
| 2015/11/05 | 4,000 | 4,065 | 3,975 | 4,060 | +115 | +2.9% | 1,034,600 |
| 2015/11/04 | 4,000 | 4,015 | 3,935 | 3,945 | ±0 | ±0% | 857,600 |
| 2015/11/02 | 3,935 | 3,975 | 3,875 | 3,945 | -60 | -1.5% | 1,143,400 |
| 2015/10/30 | 4,030 | 4,055 | 3,955 | 4,005 | -25 | -0.6% | 1,098,800 |
| 2015/10/29 | 4,045 | 4,075 | 4,000 | 4,030 | -15 | -0.4% | 2,448,900 |
| 2015/10/28 | 4,000 | 4,055 | 3,970 | 4,045 | +75 | +1.9% | 1,033,500 |
| 2015/10/27 | 3,905 | 4,015 | 3,875 | 3,970 | +75 | +1.9% | 1,083,800 |
| 2015/10/26 | 3,970 | 3,980 | 3,890 | 3,895 | -40 | -1% | 742,600 |
| 2015/10/23 | 3,980 | 3,985 | 3,910 | 3,935 | +25 | +0.6% | 710,900 |
| 2015/10/22 | 3,880 | 3,920 | 3,865 | 3,910 | -20 | -0.5% | 495,000 |
| 2015/10/21 | 3,865 | 3,940 | 3,850 | 3,930 | +65 | +1.7% | 659,600 |
| 2015/10/20 | 3,915 | 3,930 | 3,855 | 3,865 | -45 | -1.2% | 557,100 |
| 2015/10/19 | 3,900 | 3,940 | 3,850 | 3,910 | -25 | -0.6% | 783,200 |
| 2015/10/16 | 3,940 | 3,990 | 3,915 | 3,935 | +25 | +0.6% | 724,300 |
| 2015/10/15 | 3,820 | 3,935 | 3,815 | 3,910 | +105 | +2.8% | 827,200 |
| 2015/10/14 | 3,815 | 3,845 | 3,790 | 3,805 | -25 | -0.7% | 874,000 |
| 2015/10/13 | 3,835 | 3,875 | 3,815 | 3,830 | -45 | -1.2% | 671,100 |
| 2015/10/09 | 3,875 | 3,895 | 3,830 | 3,875 | +35 | +0.9% | 656,800 |
| 2015/10/08 | 3,850 | 3,880 | 3,775 | 3,840 | -10 | -0.3% | 695,500 |
| 2015/10/07 | 3,840 | 3,860 | 3,795 | 3,850 | +35 | +0.9% | 511,500 |
| 2015/10/06 | 3,790 | 3,870 | 3,745 | 3,815 | +85 | +2.3% | 818,600 |
| 2015/10/05 | 3,750 | 3,770 | 3,705 | 3,730 | +20 | +0.5% | 529,300 |
| 2015/10/02 | 3,655 | 3,730 | 3,635 | 3,710 | +15 | +0.4% | 442,200 |
| 2015/10/01 | 3,650 | 3,725 | 3,590 | 3,695 | +50 | +1.4% | 465,800 |
| 2015/09/30 | 3,590 | 3,675 | 3,575 | 3,645 | +90 | +2.5% | 648,600 |
| 2015/09/29 | 3,605 | 3,610 | 3,555 | 3,555 | -120 | -3.3% | 599,900 |
| 2015/09/28 | 3,615 | 3,735 | 3,615 | 3,675 | -15 | -0.4% | 497,100 |
| 2015/09/25 | 3,590 | 3,690 | 3,555 | 3,690 | +130 | +3.7% | 889,000 |
| 2015/09/24 | 3,650 | 3,655 | 3,535 | 3,560 | -125 | -3.4% | 1,194,400 |
| 2015/09/18 | 3,720 | 3,740 | 3,625 | 3,685 | -85 | -2.3% | 1,010,900 |
| 2015/09/17 | 3,820 | 3,825 | 3,720 | 3,770 | +80 | +2.2% | 799,000 |
| 2015/09/16 | 3,775 | 3,790 | 3,665 | 3,690 | -70 | -1.9% | 597,000 |
| 2015/09/15 | 3,770 | 3,805 | 3,705 | 3,760 | -10 | -0.3% | 537,200 |
| 2015/09/14 | 3,740 | 3,805 | 3,735 | 3,770 | +70 | +1.9% | 542,000 |
| 2015/09/11 | 3,660 | 3,740 | 3,650 | 3,700 | -80 | -2.1% | 944,800 |
| 2015/09/10 | 3,710 | 3,790 | 3,665 | 3,780 | ±0 | ±0% | 591,700 |
| 2015/09/09 | 3,705 | 3,780 | 3,675 | 3,780 | +185 | +5.1% | 662,200 |
| 2015/09/08 | 3,645 | 3,650 | 3,595 | 3,595 | -90 | -2.4% | 458,500 |
2201～
2250
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
