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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 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 |
| 2015/04/10 | 4,020 | 4,030 | 3,985 | 4,020 | -15 | -0.4% | 870,500 |
| 2015/04/09 | 4,065 | 4,085 | 4,015 | 4,035 | -35 | -0.9% | 1,034,600 |
| 2015/04/08 | 4,055 | 4,070 | 4,010 | 4,070 | +40 | +1% | 1,163,700 |
| 2015/04/07 | 4,045 | 4,060 | 4,015 | 4,030 | +15 | +0.4% | 943,900 |
| 2015/04/06 | 4,025 | 4,030 | 3,995 | 4,015 | -15 | -0.4% | 494,600 |
| 2015/04/03 | 4,065 | 4,065 | 4,010 | 4,030 | -15 | -0.4% | 613,100 |
| 2015/04/02 | 4,040 | 4,080 | 4,025 | 4,045 | +45 | +1.1% | 1,159,700 |
| 2015/04/01 | 4,000 | 4,025 | 3,955 | 4,000 | -50 | -1.2% | 1,906,500 |
| 2015/03/31 | 3,990 | 4,075 | 3,990 | 4,050 | +105 | +2.7% | 2,607,200 |
| 2015/03/30 | 3,920 | 3,955 | 3,880 | 3,945 | +20 | +0.5% | 1,426,400 |
| 2015/03/27 | 3,865 | 3,925 | 3,855 | 3,925 | +15 | +0.4% | 1,209,100 |
| 2015/03/26 | 3,940 | 3,970 | 3,880 | 3,910 | -30 | -0.8% | 1,221,500 |
| 2015/03/25 | 3,935 | 3,965 | 3,910 | 3,940 | +10 | +0.3% | 1,076,000 |
| 2015/03/24 | 3,880 | 3,930 | 3,875 | 3,930 | +15 | +0.4% | 1,016,700 |
| 2015/03/23 | 3,910 | 3,930 | 3,895 | 3,915 | ±0 | ±0% | 809,100 |
| 2015/03/20 | 3,900 | 3,915 | 3,875 | 3,915 | +10 | +0.3% | 1,168,100 |
| 2015/03/19 | 3,930 | 3,930 | 3,870 | 3,905 | -15 | -0.4% | 914,800 |
| 2015/03/18 | 3,900 | 3,920 | 3,880 | 3,920 | +35 | +0.9% | 1,095,600 |
| 2015/03/17 | 3,900 | 3,910 | 3,855 | 3,885 | -15 | -0.4% | 1,124,100 |
| 2015/03/16 | 3,935 | 3,950 | 3,880 | 3,900 | -25 | -0.6% | 1,352,600 |
2451～
2500
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
