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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 3,615 | 3,700 | 3,580 | 3,660 | +100 | +2.8% | 1,220,000 |
| 2015/09/03 | 3,590 | 3,640 | 3,550 | 3,560 | -25 | -0.7% | 657,100 |
| 2015/09/02 | 3,605 | 3,675 | 3,555 | 3,585 | -25 | -0.7% | 747,600 |
| 2015/09/01 | 3,750 | 3,765 | 3,610 | 3,610 | -190 | -5% | 857,900 |
| 2015/08/31 | 3,765 | 3,855 | 3,735 | 3,800 | ±0 | ±0% | 1,334,800 |
| 2015/08/28 | 3,785 | 3,820 | 3,740 | 3,800 | +85 | +2.3% | 781,600 |
| 2015/08/27 | 3,680 | 3,745 | 3,660 | 3,715 | +75 | +2.1% | 1,056,700 |
| 2015/08/26 | 3,490 | 3,655 | 3,465 | 3,640 | +180 | +5.2% | 1,215,400 |
| 2015/08/25 | 3,550 | 3,730 | 3,460 | 3,460 | -230 | -6.2% | 1,616,000 |
| 2015/08/24 | 3,890 | 3,945 | 3,690 | 3,690 | -270 | -6.8% | 978,500 |
| 2015/08/21 | 4,070 | 4,075 | 3,960 | 3,960 | -145 | -3.5% | 802,100 |
| 2015/08/20 | 4,125 | 4,165 | 4,100 | 4,105 | -20 | -0.5% | 528,900 |
| 2015/08/19 | 4,160 | 4,205 | 4,100 | 4,125 | -60 | -1.4% | 528,200 |
| 2015/08/18 | 4,220 | 4,240 | 4,155 | 4,185 | -40 | -0.9% | 446,400 |
| 2015/08/17 | 4,215 | 4,235 | 4,195 | 4,225 | +20 | +0.5% | 318,700 |
| 2015/08/14 | 4,200 | 4,290 | 4,190 | 4,205 | -15 | -0.4% | 488,900 |
| 2015/08/13 | 4,125 | 4,230 | 4,120 | 4,220 | +105 | +2.6% | 668,500 |
| 2015/08/12 | 4,105 | 4,150 | 4,080 | 4,115 | -20 | -0.5% | 389,300 |
| 2015/08/11 | 4,205 | 4,235 | 4,125 | 4,135 | -60 | -1.4% | 596,600 |
| 2015/08/10 | 4,155 | 4,195 | 4,115 | 4,195 | +45 | +1.1% | 383,400 |
| 2015/08/07 | 4,080 | 4,150 | 4,040 | 4,150 | +50 | +1.2% | 499,300 |
| 2015/08/06 | 4,200 | 4,220 | 4,100 | 4,100 | -100 | -2.4% | 508,000 |
| 2015/08/05 | 4,180 | 4,220 | 4,150 | 4,200 | +15 | +0.4% | 619,000 |
| 2015/08/04 | 4,105 | 4,190 | 4,085 | 4,185 | +100 | +2.4% | 480,500 |
| 2015/08/03 | 4,355 | 4,360 | 4,070 | 4,085 | -200 | -4.7% | 1,026,100 |
| 2015/07/31 | 4,200 | 4,305 | 4,165 | 4,285 | +135 | +3.3% | 546,300 |
| 2015/07/30 | 4,225 | 4,260 | 4,140 | 4,150 | -125 | -2.9% | 521,700 |
| 2015/07/29 | 4,225 | 4,315 | 4,200 | 4,275 | +60 | +1.4% | 449,500 |
| 2015/07/28 | 4,200 | 4,255 | 4,180 | 4,215 | -20 | -0.5% | 476,100 |
| 2015/07/27 | 4,295 | 4,310 | 4,205 | 4,235 | -65 | -1.5% | 304,400 |
| 2015/07/24 | 4,270 | 4,315 | 4,245 | 4,300 | +25 | +0.6% | 307,500 |
| 2015/07/23 | 4,365 | 4,365 | 4,260 | 4,275 | -90 | -2.1% | 499,300 |
| 2015/07/22 | 4,390 | 4,445 | 4,345 | 4,365 | -40 | -0.9% | 297,400 |
| 2015/07/21 | 4,400 | 4,415 | 4,370 | 4,405 | +35 | +0.8% | 374,900 |
| 2015/07/17 | 4,380 | 4,385 | 4,340 | 4,370 | -15 | -0.3% | 277,600 |
| 2015/07/16 | 4,345 | 4,385 | 4,315 | 4,385 | +85 | +2% | 519,500 |
| 2015/07/15 | 4,275 | 4,330 | 4,255 | 4,300 | +60 | +1.4% | 487,100 |
| 2015/07/14 | 4,300 | 4,315 | 4,215 | 4,240 | +15 | +0.4% | 425,700 |
| 2015/07/13 | 4,180 | 4,240 | 4,150 | 4,225 | +90 | +2.2% | 534,900 |
| 2015/07/10 | 4,110 | 4,190 | 4,090 | 4,135 | +65 | +1.6% | 902,200 |
| 2015/07/09 | 4,060 | 4,095 | 3,985 | 4,070 | -55 | -1.3% | 868,700 |
| 2015/07/08 | 4,210 | 4,260 | 4,125 | 4,125 | -120 | -2.8% | 766,100 |
| 2015/07/07 | 4,260 | 4,305 | 4,225 | 4,245 | +45 | +1.1% | 662,600 |
| 2015/07/06 | 4,200 | 4,245 | 4,150 | 4,200 | -60 | -1.4% | 552,200 |
| 2015/07/03 | 4,240 | 4,290 | 4,230 | 4,260 | +20 | +0.5% | 471,800 |
| 2015/07/02 | 4,300 | 4,300 | 4,230 | 4,240 | -40 | -0.9% | 736,500 |
| 2015/07/01 | 4,315 | 4,335 | 4,250 | 4,280 | -45 | -1% | 536,100 |
| 2015/06/30 | 4,315 | 4,370 | 4,305 | 4,325 | +15 | +0.3% | 488,700 |
| 2015/06/29 | 4,280 | 4,370 | 4,280 | 4,310 | -75 | -1.7% | 518,300 |
| 2015/06/26 | 4,405 | 4,425 | 4,350 | 4,385 | -15 | -0.3% | 387,000 |
2351～
2400
件表示中 / 3685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 | 254,900円 | +6.0% | +7.1% | 3.92% | 5.29倍 | 0.35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 | 128,100円 | +7.5% | -45.4% | 3.90% | 6.43倍 | 0.62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 | 99,800円 | -6.7% | -31.5% | 3.51% | 3.57倍 | 0.54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 | 421,600円 | +1.1% | -19.1% | 1.90% | 16.47倍 | 0.91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 | 83,000円 | -8.5% | -45.9% | 2.41% | 3.73倍 | 0.45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
