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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 4,445 | 4,490 | 4,400 | 4,400 | -105 | -2.3% | 533,600 |
| 2015/06/24 | 4,505 | 4,575 | 4,490 | 4,505 | +20 | +0.4% | 732,700 |
| 2015/06/23 | 4,455 | 4,490 | 4,405 | 4,485 | +65 | +1.5% | 445,000 |
| 2015/06/22 | 4,415 | 4,445 | 4,390 | 4,420 | +15 | +0.3% | 647,700 |
| 2015/06/19 | 4,525 | 4,535 | 4,370 | 4,405 | -100 | -2.2% | 1,924,000 |
| 2015/06/18 | 4,515 | 4,565 | 4,495 | 4,505 | +15 | +0.3% | 750,300 |
| 2015/06/17 | 4,500 | 4,535 | 4,475 | 4,490 | +5 | +0.1% | 949,300 |
| 2015/06/16 | 4,385 | 4,490 | 4,380 | 4,485 | +105 | +2.4% | 950,200 |
| 2015/06/15 | 4,395 | 4,420 | 4,330 | 4,380 | -20 | -0.5% | 610,300 |
| 2015/06/12 | 4,505 | 4,515 | 4,365 | 4,400 | -140 | -3.1% | 1,714,900 |
| 2015/06/11 | 4,500 | 4,540 | 4,490 | 4,540 | +55 | +1.2% | 1,035,800 |
| 2015/06/10 | 4,410 | 4,490 | 4,405 | 4,485 | +70 | +1.6% | 999,600 |
| 2015/06/09 | 4,385 | 4,445 | 4,355 | 4,415 | +25 | +0.6% | 968,300 |
| 2015/06/08 | 4,430 | 4,435 | 4,370 | 4,390 | ±0 | ±0% | 705,900 |
| 2015/06/05 | 4,425 | 4,430 | 4,365 | 4,390 | -35 | -0.8% | 635,300 |
| 2015/06/04 | 4,420 | 4,450 | 4,380 | 4,425 | +25 | +0.6% | 890,300 |
| 2015/06/03 | 4,350 | 4,410 | 4,315 | 4,400 | +25 | +0.6% | 803,300 |
| 2015/06/02 | 4,395 | 4,415 | 4,350 | 4,375 | ±0 | ±0% | 960,200 |
| 2015/06/01 | 4,295 | 4,395 | 4,280 | 4,375 | +55 | +1.3% | 1,013,400 |
| 2015/05/29 | 4,250 | 4,320 | 4,230 | 4,320 | +65 | +1.5% | 1,509,200 |
| 2015/05/28 | 4,250 | 4,345 | 4,230 | 4,255 | +45 | +1.1% | 1,402,100 |
| 2015/05/27 | 4,190 | 4,215 | 4,165 | 4,210 | +10 | +0.2% | 708,800 |
| 2015/05/26 | 4,200 | 4,225 | 4,180 | 4,200 | +5 | +0.1% | 665,600 |
| 2015/05/25 | 4,180 | 4,200 | 4,165 | 4,195 | +40 | +1% | 904,100 |
| 2015/05/22 | 4,125 | 4,160 | 4,105 | 4,155 | +10 | +0.2% | 582,100 |
| 2015/05/21 | 4,130 | 4,170 | 4,095 | 4,145 | +35 | +0.9% | 1,145,200 |
| 2015/05/20 | 4,075 | 4,130 | 4,040 | 4,110 | +45 | +1.1% | 880,400 |
| 2015/05/19 | 4,050 | 4,075 | 4,040 | 4,065 | +55 | +1.4% | 858,000 |
| 2015/05/18 | 3,970 | 4,015 | 3,965 | 4,010 | +75 | +1.9% | 675,500 |
| 2015/05/15 | 3,920 | 3,940 | 3,900 | 3,935 | +45 | +1.2% | 647,600 |
| 2015/05/14 | 3,945 | 3,945 | 3,845 | 3,890 | -90 | -2.3% | 1,182,000 |
| 2015/05/13 | 4,000 | 4,010 | 3,970 | 3,980 | -50 | -1.2% | 675,200 |
| 2015/05/12 | 4,015 | 4,055 | 4,005 | 4,030 | +15 | +0.4% | 715,400 |
| 2015/05/11 | 4,055 | 4,090 | 4,010 | 4,015 | ±0 | ±0% | 798,900 |
| 2015/05/08 | 4,055 | 4,055 | 3,985 | 4,015 | -45 | -1.1% | 781,400 |
| 2015/05/07 | 4,060 | 4,105 | 4,035 | 4,060 | +40 | +1% | 1,065,500 |
| 2015/05/01 | 3,990 | 4,050 | 3,965 | 4,020 | -20 | -0.5% | 834,900 |
| 2015/04/30 | 4,100 | 4,100 | 4,010 | 4,040 | -85 | -2.1% | 922,500 |
| 2015/04/28 | 4,135 | 4,155 | 4,110 | 4,125 | -30 | -0.7% | 561,600 |
| 2015/04/27 | 4,175 | 4,175 | 4,140 | 4,155 | -5 | -0.1% | 489,000 |
| 2015/04/24 | 4,110 | 4,185 | 4,105 | 4,160 | +50 | +1.2% | 915,700 |
| 2015/04/23 | 4,140 | 4,155 | 4,095 | 4,110 | -35 | -0.8% | 731,200 |
| 2015/04/22 | 4,080 | 4,155 | 4,060 | 4,145 | +65 | +1.6% | 1,351,700 |
| 2015/04/21 | 4,040 | 4,080 | 4,025 | 4,080 | +75 | +1.9% | 1,244,200 |
| 2015/04/20 | 4,000 | 4,025 | 3,965 | 4,005 | -15 | -0.4% | 532,800 |
| 2015/04/17 | 4,040 | 4,045 | 4,010 | 4,020 | -25 | -0.6% | 639,000 |
| 2015/04/16 | 4,050 | 4,080 | 4,010 | 4,045 | +10 | +0.2% | 1,057,300 |
| 2015/04/15 | 4,015 | 4,065 | 4,015 | 4,035 | -15 | -0.4% | 658,600 |
| 2015/04/14 | 4,010 | 4,065 | 4,010 | 4,050 | +20 | +0.5% | 1,016,900 |
| 2015/04/13 | 4,030 | 4,040 | 4,010 | 4,030 | +10 | +0.2% | 716,800 |
2401～
2450
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 | 251,800円 | +6.0% | +7.1% | 3.97% | 5.23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 | 125,100円 | +7.5% | -45.4% | 4.00% | 6.28倍 | 0.61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 | 97,900円 | -6.7% | -31.5% | 3.58% | 3.50倍 | 0.53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 | 416,000円 | +1.1% | -19.1% | 1.92% | 16.25倍 | 0.90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 | 81,600円 | -8.5% | -45.9% | 2.45% | 3.67倍 | 0.44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
