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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 2,342.5 | 2,378 | 2,295 | 2,341 | +111 | +5% | 1,340,700 |
| 2024/08/05 | 2,300 | 2,338.5 | 2,121.5 | 2,230 | -186.5 | -7.7% | 2,252,200 |
| 2024/08/02 | 2,436.5 | 2,450.5 | 2,391.5 | 2,416.5 | -70 | -2.8% | 974,500 |
| 2024/08/01 | 2,514.5 | 2,548 | 2,450.5 | 2,486.5 | +7.5 | +0.3% | 1,098,200 |
| 2024/07/31 | 2,469.5 | 2,489 | 2,448 | 2,479 | +30.5 | +1.2% | 688,000 |
| 2024/07/30 | 2,444 | 2,457 | 2,435 | 2,448.5 | -2.5 | -0.1% | 430,000 |
| 2024/07/29 | 2,424 | 2,475 | 2,424 | 2,451 | +40 | +1.7% | 460,700 |
| 2024/07/26 | 2,435 | 2,435 | 2,403.5 | 2,411 | -15.5 | -0.6% | 453,900 |
| 2024/07/25 | 2,442.5 | 2,452.5 | 2,416.5 | 2,426.5 | -34 | -1.4% | 747,700 |
| 2024/07/24 | 2,525 | 2,525 | 2,460.5 | 2,460.5 | -66.5 | -2.6% | 665,700 |
| 2024/07/23 | 2,548 | 2,554.5 | 2,521.5 | 2,527 | -3.5 | -0.1% | 395,100 |
| 2024/07/22 | 2,532 | 2,541 | 2,508.5 | 2,530.5 | +3.5 | +0.1% | 368,600 |
| 2024/07/19 | 2,559 | 2,559 | 2,511 | 2,527 | -22 | -0.9% | 413,800 |
| 2024/07/18 | 2,551 | 2,570 | 2,540 | 2,549 | -1 | ±0% | 507,900 |
| 2024/07/17 | 2,544.5 | 2,554 | 2,531.5 | 2,550 | +25 | +1% | 536,000 |
| 2024/07/16 | 2,493.5 | 2,532 | 2,491 | 2,525 | +31 | +1.2% | 556,800 |
| 2024/07/12 | 2,499 | 2,525 | 2,492 | 2,494 | -4 | -0.2% | 577,900 |
| 2024/07/11 | 2,484 | 2,505 | 2,472 | 2,498 | +34 | +1.4% | 624,300 |
| 2024/07/10 | 2,430 | 2,464 | 2,428.5 | 2,464 | +34.5 | +1.4% | 543,100 |
| 2024/07/09 | 2,436 | 2,449 | 2,425 | 2,429.5 | -14 | -0.6% | 769,400 |
| 2024/07/08 | 2,474 | 2,474 | 2,442.5 | 2,443.5 | -31 | -1.3% | 640,000 |
| 2024/07/05 | 2,506 | 2,516 | 2,474.5 | 2,474.5 | -30.5 | -1.2% | 774,700 |
| 2024/07/04 | 2,507.5 | 2,522.5 | 2,505 | 2,505 | -4 | -0.2% | 337,400 |
| 2024/07/03 | 2,508 | 2,522.5 | 2,500 | 2,509 | +2.5 | +0.1% | 438,300 |
| 2024/07/02 | 2,518.5 | 2,518.5 | 2,497 | 2,506.5 | -12.5 | -0.5% | 611,200 |
| 2024/07/01 | 2,525 | 2,534.5 | 2,507 | 2,519 | +8.5 | +0.3% | 596,100 |
| 2024/06/28 | 2,524.5 | 2,525.5 | 2,497 | 2,510.5 | -5.5 | -0.2% | 583,300 |
| 2024/06/27 | 2,504.5 | 2,528.5 | 2,504.5 | 2,516 | +8 | +0.3% | 332,100 |
| 2024/06/26 | 2,517 | 2,521 | 2,501 | 2,508 | -8.5 | -0.3% | 325,700 |
| 2024/06/25 | 2,508.5 | 2,522 | 2,498 | 2,516.5 | +25.5 | +1% | 406,000 |
| 2024/06/24 | 2,480 | 2,497.5 | 2,463.5 | 2,491 | +26.5 | +1.1% | 452,900 |
| 2024/06/21 | 2,483 | 2,501 | 2,459.5 | 2,464.5 | -9 | -0.4% | 811,200 |
| 2024/06/20 | 2,490 | 2,499.5 | 2,466 | 2,473.5 | -32.5 | -1.3% | 533,000 |
| 2024/06/19 | 2,520 | 2,531 | 2,496 | 2,506 | -3 | -0.1% | 269,600 |
| 2024/06/18 | 2,512 | 2,516 | 2,493 | 2,509 | +4 | +0.2% | 358,700 |
| 2024/06/17 | 2,524.5 | 2,524.5 | 2,496 | 2,505 | -31.5 | -1.2% | 443,500 |
| 2024/06/14 | 2,509 | 2,540 | 2,509 | 2,536.5 | +29 | +1.2% | 499,600 |
| 2024/06/13 | 2,557.5 | 2,559 | 2,504 | 2,507.5 | -48 | -1.9% | 413,500 |
| 2024/06/12 | 2,534.5 | 2,566 | 2,524.5 | 2,555.5 | +21 | +0.8% | 377,000 |
| 2024/06/11 | 2,548 | 2,571 | 2,534 | 2,534.5 | -8.5 | -0.3% | 423,500 |
| 2024/06/10 | 2,505 | 2,550 | 2,503.5 | 2,543 | +18 | +0.7% | 368,300 |
| 2024/06/07 | 2,545.5 | 2,563.5 | 2,525 | 2,525 | -17 | -0.7% | 299,900 |
| 2024/06/06 | 2,535 | 2,561 | 2,515.5 | 2,542 | +6.5 | +0.3% | 439,900 |
| 2024/06/05 | 2,570 | 2,574 | 2,529 | 2,535.5 | -29.5 | -1.2% | 634,200 |
| 2024/06/04 | 2,590 | 2,609.5 | 2,553.5 | 2,565 | -30.5 | -1.2% | 633,200 |
| 2024/06/03 | 2,646.5 | 2,657.5 | 2,590 | 2,595.5 | -44 | -1.7% | 644,900 |
| 2024/05/31 | 2,615.5 | 2,650.5 | 2,614 | 2,639.5 | +45.5 | +1.8% | 549,300 |
| 2024/05/30 | 2,575.5 | 2,603 | 2,553.5 | 2,594 | -11 | -0.4% | 510,000 |
| 2024/05/29 | 2,670.5 | 2,676 | 2,604.5 | 2,605 | -66 | -2.5% | 559,300 |
| 2024/05/28 | 2,612.5 | 2,697 | 2,606.5 | 2,671 | +64.5 | +2.5% | 1,082,200 |
201～
250
件表示中 / 3713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 | 237,000円 | -8.0% | -15.1% | 4.22% | 4.87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 | 121,800円 | -4.5% | -17.8% | 4.11% | 5.04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 | 100,800円 | -7.4% | -26.0% | 3.97% | 3.74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 | 399,400円 | -7.0% | -7.4% | 2.25% | 15.49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 | 70,500円 | -8.5% | -33.9% | 2.98% | 3.90倍 | 0.36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
