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 |
|---|---|---|---|---|---|---|---|
| 2014/12/26 | 4,030 | 4,130 | 4,030 | 4,120 | +75 | +1.9% | 218,300 |
| 2014/12/25 | 4,070 | 4,080 | 4,030 | 4,045 | -30 | -0.7% | 216,600 |
| 2014/12/24 | 4,110 | 4,125 | 4,050 | 4,075 | +25 | +0.6% | 325,000 |
| 2014/12/22 | 4,035 | 4,055 | 3,995 | 4,050 | +60 | +1.5% | 344,300 |
| 2014/12/19 | 3,985 | 4,035 | 3,940 | 3,990 | +35 | +0.9% | 407,200 |
| 2014/12/18 | 3,960 | 4,000 | 3,910 | 3,955 | +70 | +1.8% | 409,700 |
| 2014/12/17 | 3,910 | 3,945 | 3,860 | 3,885 | +5 | +0.1% | 395,900 |
| 2014/12/16 | 3,870 | 3,960 | 3,850 | 3,880 | +10 | +0.3% | 600,300 |
| 2014/12/15 | 3,915 | 3,970 | 3,865 | 3,870 | -145 | -3.6% | 540,100 |
| 2014/12/12 | 3,955 | 4,100 | 3,950 | 4,015 | +85 | +2.2% | 621,000 |
| 2014/12/11 | 3,975 | 3,995 | 3,900 | 3,930 | -70 | -1.8% | 516,700 |
| 2014/12/10 | 4,025 | 4,065 | 3,930 | 4,000 | -60 | -1.5% | 521,400 |
| 2014/12/09 | 4,110 | 4,140 | 4,050 | 4,060 | -75 | -1.8% | 263,700 |
| 2014/12/08 | 4,150 | 4,170 | 4,095 | 4,135 | +35 | +0.9% | 421,700 |
| 2014/12/05 | 4,120 | 4,120 | 4,065 | 4,100 | -25 | -0.6% | 321,400 |
| 2014/12/04 | 4,150 | 4,165 | 4,115 | 4,125 | +15 | +0.4% | 381,200 |
| 2014/12/03 | 4,140 | 4,190 | 4,090 | 4,110 | -40 | -1% | 397,500 |
| 2014/12/02 | 4,125 | 4,160 | 4,090 | 4,150 | ±0 | ±0% | 269,400 |
| 2014/12/01 | 4,105 | 4,215 | 4,100 | 4,150 | +40 | +1% | 385,600 |
| 2014/11/28 | 3,965 | 4,130 | 3,965 | 4,110 | +175 | +4.4% | 779,900 |
| 2014/11/27 | 4,050 | 4,075 | 3,910 | 3,935 | -120 | -3% | 420,300 |
| 2014/11/26 | 4,015 | 4,095 | 4,010 | 4,055 | ±0 | ±0% | 350,200 |
| 2014/11/25 | 4,120 | 4,140 | 4,015 | 4,055 | -25 | -0.6% | 666,300 |
| 2014/11/21 | 4,095 | 4,110 | 4,020 | 4,080 | -35 | -0.9% | 550,100 |
| 2014/11/20 | 4,200 | 4,215 | 4,095 | 4,115 | -30 | -0.7% | 578,800 |
| 2014/11/19 | 4,140 | 4,180 | 4,105 | 4,145 | +45 | +1.1% | 538,600 |
| 2014/11/18 | 4,030 | 4,120 | 4,030 | 4,100 | +140 | +3.5% | 573,600 |
| 2014/11/17 | 4,105 | 4,105 | 3,925 | 3,960 | -190 | -4.6% | 889,500 |
| 2014/11/14 | 4,120 | 4,150 | 4,100 | 4,150 | +90 | +2.2% | 639,100 |
| 2014/11/13 | 3,955 | 4,095 | 3,945 | 4,060 | +160 | +4.1% | 870,000 |
| 2014/11/12 | 3,970 | 3,985 | 3,895 | 3,900 | -45 | -1.1% | 496,100 |
| 2014/11/11 | 3,935 | 3,955 | 3,905 | 3,945 | +50 | +1.3% | 438,800 |
| 2014/11/10 | 3,890 | 3,945 | 3,870 | 3,895 | -45 | -1.1% | 284,000 |
| 2014/11/07 | 3,915 | 3,955 | 3,880 | 3,940 | +40 | +1% | 374,900 |
| 2014/11/06 | 4,030 | 4,045 | 3,895 | 3,900 | -130 | -3.2% | 592,100 |
| 2014/11/05 | 3,885 | 4,035 | 3,885 | 4,030 | +155 | +4% | 880,200 |
| 2014/11/04 | 3,960 | 3,960 | 3,850 | 3,875 | -5 | -0.1% | 994,000 |
| 2014/10/31 | 3,745 | 3,900 | 3,680 | 3,880 | +95 | +2.5% | 825,300 |
| 2014/10/30 | 3,815 | 3,820 | 3,725 | 3,785 | -55 | -1.4% | 953,900 |
| 2014/10/29 | 3,915 | 3,915 | 3,805 | 3,840 | -80 | -2% | 686,500 |
| 2014/10/28 | 3,825 | 3,930 | 3,825 | 3,920 | +110 | +2.9% | 781,800 |
| 2014/10/27 | 3,690 | 3,835 | 3,690 | 3,810 | +190 | +5.2% | 880,000 |
| 2014/10/24 | 3,620 | 3,645 | 3,600 | 3,620 | +35 | +1% | 408,200 |
| 2014/10/23 | 3,535 | 3,600 | 3,495 | 3,585 | +40 | +1.1% | 386,400 |
| 2014/10/22 | 3,545 | 3,580 | 3,510 | 3,545 | +45 | +1.3% | 407,400 |
| 2014/10/21 | 3,530 | 3,555 | 3,485 | 3,500 | -65 | -1.8% | 506,700 |
| 2014/10/20 | 3,475 | 3,590 | 3,425 | 3,565 | +165 | +4.9% | 772,800 |
| 2014/10/17 | 3,430 | 3,495 | 3,395 | 3,400 | -15 | -0.4% | 1,134,700 |
| 2014/10/16 | 3,400 | 3,470 | 3,380 | 3,415 | -40 | -1.2% | 520,700 |
| 2014/10/15 | 3,425 | 3,495 | 3,425 | 3,455 | +40 | +1.2% | 494,700 |
2551～
2600
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
