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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 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 |
| 2015/09/07 | 3,640 | 3,700 | 3,590 | 3,685 | +25 | +0.7% | 686,300 |
| 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 |
2351～
2400
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
