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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 4,240 | 4,305 | 4,180 | 4,240 | -45 | -1.1% | 1,217,100 |
| 2016/01/06 | 4,320 | 4,330 | 4,270 | 4,285 | -20 | -0.5% | 482,200 |
| 2016/01/05 | 4,240 | 4,320 | 4,225 | 4,305 | +60 | +1.4% | 451,800 |
| 2016/01/04 | 4,310 | 4,320 | 4,220 | 4,245 | -80 | -1.8% | 399,600 |
| 2015/12/30 | 4,285 | 4,330 | 4,265 | 4,325 | +40 | +0.9% | 436,400 |
| 2015/12/29 | 4,225 | 4,290 | 4,190 | 4,285 | +10 | +0.2% | 325,300 |
| 2015/12/28 | 4,190 | 4,290 | 4,160 | 4,275 | +65 | +1.5% | 343,100 |
| 2015/12/25 | 4,245 | 4,245 | 4,170 | 4,210 | -10 | -0.2% | 515,800 |
| 2015/12/24 | 4,240 | 4,275 | 4,200 | 4,220 | +5 | +0.1% | 489,600 |
| 2015/12/22 | 4,200 | 4,250 | 4,175 | 4,215 | -5 | -0.1% | 338,600 |
| 2015/12/21 | 4,195 | 4,235 | 4,140 | 4,220 | +5 | +0.1% | 530,500 |
| 2015/12/18 | 4,235 | 4,320 | 4,215 | 4,215 | -20 | -0.5% | 884,100 |
| 2015/12/17 | 4,205 | 4,270 | 4,160 | 4,235 | +60 | +1.4% | 749,800 |
| 2015/12/16 | 4,170 | 4,185 | 4,125 | 4,175 | +50 | +1.2% | 552,600 |
| 2015/12/15 | 4,190 | 4,195 | 4,100 | 4,125 | -60 | -1.4% | 619,400 |
| 2015/12/14 | 4,105 | 4,190 | 4,100 | 4,185 | +20 | +0.5% | 777,500 |
| 2015/12/11 | 4,115 | 4,180 | 4,105 | 4,165 | +115 | +2.8% | 1,009,300 |
| 2015/12/10 | 3,960 | 4,095 | 3,950 | 4,050 | +65 | +1.6% | 985,600 |
| 2015/12/09 | 3,995 | 4,000 | 3,950 | 3,985 | +5 | +0.1% | 540,200 |
| 2015/12/08 | 4,020 | 4,025 | 3,980 | 3,980 | -25 | -0.6% | 383,200 |
| 2015/12/07 | 4,005 | 4,030 | 3,995 | 4,005 | +5 | +0.1% | 336,900 |
| 2015/12/04 | 3,965 | 4,005 | 3,930 | 4,000 | -35 | -0.9% | 566,900 |
| 2015/12/03 | 4,085 | 4,090 | 4,010 | 4,035 | -75 | -1.8% | 540,200 |
| 2015/12/02 | 4,050 | 4,130 | 4,050 | 4,110 | +55 | +1.4% | 560,700 |
| 2015/12/01 | 3,940 | 4,055 | 3,940 | 4,055 | +120 | +3% | 696,500 |
| 2015/11/30 | 4,065 | 4,065 | 3,925 | 3,935 | -85 | -2.1% | 809,000 |
| 2015/11/27 | 4,105 | 4,115 | 4,010 | 4,020 | -80 | -2% | 513,400 |
| 2015/11/26 | 4,100 | 4,125 | 4,080 | 4,100 | +5 | +0.1% | 343,800 |
| 2015/11/25 | 4,025 | 4,105 | 4,025 | 4,095 | +55 | +1.4% | 809,200 |
| 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 |
2301～
2350
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
