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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 3,920 | 3,930 | 3,890 | 3,925 | +50 | +1.3% | 2,797,500 |
| 2015/03/12 | 3,860 | 3,900 | 3,845 | 3,875 | +40 | +1% | 2,276,400 |
| 2015/03/11 | 3,835 | 3,885 | 3,820 | 3,835 | -70 | -1.8% | 11,832,100 |
| 2015/03/10 | 3,980 | 3,980 | 3,870 | 3,905 | -55 | -1.4% | 2,567,700 |
| 2015/03/09 | 3,975 | 4,010 | 3,950 | 3,960 | -60 | -1.5% | 1,319,800 |
| 2015/03/06 | 4,025 | 4,045 | 4,000 | 4,020 | -10 | -0.2% | 1,077,800 |
| 2015/03/05 | 4,000 | 4,040 | 3,960 | 4,030 | +5 | +0.1% | 1,997,500 |
| 2015/03/04 | 3,860 | 4,055 | 3,855 | 4,025 | +135 | +3.5% | 7,258,200 |
| 2015/03/03 | 3,980 | 4,060 | 3,890 | 3,890 | -75 | -1.9% | 4,786,100 |
| 2015/03/02 | 3,995 | 4,030 | 3,955 | 3,965 | -30 | -0.8% | 1,409,900 |
| 2015/02/27 | 4,090 | 4,100 | 3,955 | 3,995 | -105 | -2.6% | 1,589,800 |
| 2015/02/26 | 4,120 | 4,150 | 4,085 | 4,100 | -15 | -0.4% | 917,200 |
| 2015/02/25 | 4,140 | 4,200 | 4,105 | 4,115 | -15 | -0.4% | 1,097,600 |
| 2015/02/24 | 4,180 | 4,185 | 4,090 | 4,130 | -60 | -1.4% | 703,400 |
| 2015/02/23 | 4,260 | 4,265 | 4,175 | 4,190 | -45 | -1.1% | 669,600 |
| 2015/02/20 | 4,265 | 4,275 | 4,170 | 4,235 | +40 | +1% | 846,200 |
| 2015/02/19 | 4,090 | 4,205 | 4,075 | 4,195 | +145 | +3.6% | 1,455,900 |
| 2015/02/18 | 4,045 | 4,080 | 4,020 | 4,050 | -440 | -9.8% | 2,600,600 |
| 2015/02/17 | 4,420 | 4,490 | 4,335 | 4,490 | +85 | +1.9% | 398,300 |
| 2015/02/16 | 4,500 | 4,520 | 4,370 | 4,405 | -65 | -1.5% | 434,700 |
| 2015/02/13 | 4,595 | 4,610 | 4,465 | 4,470 | -80 | -1.8% | 585,300 |
| 2015/02/12 | 4,545 | 4,690 | 4,515 | 4,550 | +50 | +1.1% | 706,100 |
| 2015/02/10 | 4,355 | 4,500 | 4,355 | 4,500 | +150 | +3.4% | 538,900 |
| 2015/02/09 | 4,370 | 4,370 | 4,275 | 4,350 | -25 | -0.6% | 381,500 |
| 2015/02/06 | 4,475 | 4,510 | 4,350 | 4,375 | +35 | +0.8% | 549,300 |
| 2015/02/05 | 4,445 | 4,500 | 4,320 | 4,340 | -45 | -1% | 467,700 |
| 2015/02/04 | 4,400 | 4,495 | 4,360 | 4,385 | -10 | -0.2% | 631,800 |
| 2015/02/03 | 4,585 | 4,590 | 4,300 | 4,395 | -260 | -5.6% | 745,500 |
| 2015/02/02 | 4,590 | 4,665 | 4,505 | 4,655 | +345 | +8% | 705,400 |
| 2015/01/30 | 4,340 | 4,390 | 4,310 | 4,310 | +10 | +0.2% | 399,500 |
| 2015/01/29 | 4,325 | 4,410 | 4,280 | 4,300 | -90 | -2.1% | 406,300 |
| 2015/01/28 | 4,375 | 4,440 | 4,375 | 4,390 | -35 | -0.8% | 384,400 |
| 2015/01/27 | 4,320 | 4,425 | 4,295 | 4,425 | +130 | +3% | 302,800 |
| 2015/01/26 | 4,245 | 4,305 | 4,225 | 4,295 | +10 | +0.2% | 232,200 |
| 2015/01/23 | 4,295 | 4,295 | 4,235 | 4,285 | +30 | +0.7% | 242,600 |
| 2015/01/22 | 4,255 | 4,260 | 4,215 | 4,255 | -5 | -0.1% | 304,200 |
| 2015/01/21 | 4,360 | 4,360 | 4,205 | 4,260 | -110 | -2.5% | 374,700 |
| 2015/01/20 | 4,300 | 4,385 | 4,290 | 4,370 | +95 | +2.2% | 360,600 |
| 2015/01/19 | 4,200 | 4,290 | 4,200 | 4,275 | +45 | +1.1% | 275,600 |
| 2015/01/16 | 4,130 | 4,230 | 4,115 | 4,230 | +30 | +0.7% | 390,700 |
| 2015/01/15 | 4,160 | 4,220 | 4,155 | 4,200 | +90 | +2.2% | 495,000 |
| 2015/01/14 | 4,080 | 4,175 | 4,065 | 4,110 | +25 | +0.6% | 402,600 |
| 2015/01/13 | 4,025 | 4,090 | 3,995 | 4,085 | +5 | +0.1% | 289,200 |
| 2015/01/09 | 4,040 | 4,100 | 4,005 | 4,080 | +65 | +1.6% | 323,800 |
| 2015/01/08 | 3,950 | 4,055 | 3,945 | 4,015 | +110 | +2.8% | 309,600 |
| 2015/01/07 | 3,900 | 3,965 | 3,900 | 3,905 | -45 | -1.1% | 290,300 |
| 2015/01/06 | 4,010 | 4,045 | 3,945 | 3,950 | -130 | -3.2% | 336,700 |
| 2015/01/05 | 4,055 | 4,100 | 4,005 | 4,080 | ±0 | ±0% | 286,100 |
| 2014/12/30 | 4,170 | 4,170 | 4,080 | 4,080 | -80 | -1.9% | 225,500 |
| 2014/12/29 | 4,160 | 4,170 | 4,090 | 4,160 | +40 | +1% | 234,400 |
2501～
2550
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
