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 |
|---|---|---|---|---|---|---|---|
| 2016/03/17 | 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 |
| 2016/02/08 | 3,900 | 4,045 | 3,875 | 4,025 | +75 | +1.9% | 948,700 |
| 2016/02/05 | 4,005 | 4,025 | 3,920 | 3,950 | -150 | -3.7% | 1,113,800 |
| 2016/02/04 | 4,160 | 4,190 | 4,070 | 4,100 | -20 | -0.5% | 695,100 |
| 2016/02/03 | 4,060 | 4,125 | 4,040 | 4,120 | -45 | -1.1% | 556,700 |
| 2016/02/02 | 4,140 | 4,200 | 4,140 | 4,165 | -20 | -0.5% | 607,000 |
| 2016/02/01 | 4,095 | 4,190 | 4,095 | 4,185 | +155 | +3.8% | 617,600 |
| 2016/01/29 | 3,930 | 4,065 | 3,865 | 4,030 | +170 | +4.4% | 971,500 |
| 2016/01/28 | 3,900 | 3,910 | 3,850 | 3,860 | -65 | -1.7% | 647,000 |
| 2016/01/27 | 3,890 | 3,945 | 3,860 | 3,925 | +105 | +2.7% | 553,100 |
| 2016/01/26 | 3,880 | 3,880 | 3,820 | 3,820 | -90 | -2.3% | 402,200 |
| 2016/01/25 | 3,965 | 3,965 | 3,865 | 3,910 | +15 | +0.4% | 487,400 |
| 2016/01/22 | 3,795 | 3,905 | 3,750 | 3,895 | +225 | +6.1% | 888,500 |
| 2016/01/21 | 3,785 | 3,835 | 3,660 | 3,670 | -115 | -3% | 886,600 |
| 2016/01/20 | 3,910 | 3,910 | 3,760 | 3,785 | -145 | -3.7% | 744,700 |
| 2016/01/19 | 3,940 | 3,995 | 3,895 | 3,930 | -5 | -0.1% | 647,200 |
| 2016/01/18 | 3,840 | 3,945 | 3,825 | 3,935 | +25 | +0.6% | 678,300 |
| 2016/01/15 | 3,935 | 3,975 | 3,870 | 3,910 | +45 | +1.2% | 1,027,800 |
| 2016/01/14 | 3,875 | 3,920 | 3,800 | 3,865 | -75 | -1.9% | 954,500 |
| 2016/01/13 | 4,000 | 4,050 | 3,885 | 3,940 | -5 | -0.1% | 1,291,700 |
| 2016/01/12 | 4,030 | 4,105 | 3,940 | 3,945 | -135 | -3.3% | 1,149,100 |
| 2016/01/08 | 4,200 | 4,215 | 4,070 | 4,080 | -160 | -3.8% | 1,133,400 |
| 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 |
2301～
2350
件表示中 / 3763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 | 290,500円 | -8.0% | -15.1% | 3.44% | 5.97倍 | 0.40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 | 152,100円 | -4.5% | -17.8% | 3.29% | 6.29倍 | 0.90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 | 118,700円 | -7.4% | -26.0% | 3.37% | 4.40倍 | 0.60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 | 461,800円 | -7.0% | -7.4% | 1.95% | 17.57倍 | 0.98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 | 92,100円 | -8.5% | -33.9% | 2.28% | 5.10倍 | 0.47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
