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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 3,430 | 3,485 | 3,410 | 3,415 | -55 | -1.6% | 518,300 |
| 2014/10/10 | 3,350 | 3,500 | 3,345 | 3,470 | +50 | +1.5% | 583,600 |
| 2014/10/09 | 3,460 | 3,470 | 3,415 | 3,420 | -10 | -0.3% | 329,200 |
| 2014/10/08 | 3,405 | 3,470 | 3,395 | 3,430 | -25 | -0.7% | 327,200 |
| 2014/10/07 | 3,460 | 3,505 | 3,450 | 3,455 | +10 | +0.3% | 265,100 |
| 2014/10/06 | 3,460 | 3,480 | 3,435 | 3,445 | +5 | +0.1% | 276,600 |
| 2014/10/03 | 3,440 | 3,475 | 3,420 | 3,440 | -30 | -0.9% | 313,800 |
| 2014/10/02 | 3,540 | 3,550 | 3,470 | 3,470 | -95 | -2.7% | 355,800 |
| 2014/10/01 | 3,590 | 3,630 | 3,565 | 3,565 | -20 | -0.6% | 227,200 |
| 2014/09/30 | 3,600 | 3,630 | 3,555 | 3,585 | -5 | -0.1% | 344,600 |
| 2014/09/29 | 3,600 | 3,605 | 3,565 | 3,590 | +25 | +0.7% | 316,000 |
| 2014/09/26 | 3,500 | 3,585 | 3,500 | 3,565 | -30 | -0.8% | 257,900 |
| 2014/09/25 | 3,590 | 3,595 | 3,560 | 3,595 | +65 | +1.8% | 361,900 |
| 2014/09/24 | 3,510 | 3,535 | 3,480 | 3,530 | ±0 | ±0% | 473,800 |
| 2014/09/22 | 3,545 | 3,550 | 3,525 | 3,530 | -15 | -0.4% | 406,500 |
| 2014/09/19 | 3,615 | 3,630 | 3,535 | 3,545 | -65 | -1.8% | 488,700 |
| 2014/09/18 | 3,630 | 3,700 | 3,605 | 3,610 | ±0 | ±0% | 587,400 |
| 2014/09/17 | 3,650 | 3,740 | 3,610 | 3,610 | -15 | -0.4% | 636,900 |
| 2014/09/16 | 3,600 | 3,645 | 3,575 | 3,625 | +15 | +0.4% | 375,900 |
| 2014/09/12 | 3,590 | 3,625 | 3,570 | 3,610 | +25 | +0.7% | 479,300 |
| 2014/09/11 | 3,580 | 3,615 | 3,575 | 3,585 | +15 | +0.4% | 291,200 |
| 2014/09/10 | 3,525 | 3,575 | 3,525 | 3,570 | +20 | +0.6% | 259,700 |
| 2014/09/09 | 3,575 | 3,575 | 3,550 | 3,550 | +20 | +0.6% | 229,900 |
| 2014/09/08 | 3,540 | 3,570 | 3,510 | 3,530 | +30 | +0.9% | 258,300 |
| 2014/09/05 | 3,525 | 3,545 | 3,475 | 3,500 | -5 | -0.1% | 261,200 |
| 2014/09/04 | 3,500 | 3,550 | 3,470 | 3,505 | +20 | +0.6% | 378,200 |
| 2014/09/03 | 3,475 | 3,490 | 3,445 | 3,485 | +15 | +0.4% | 372,200 |
| 2014/09/02 | 3,435 | 3,485 | 3,430 | 3,470 | +45 | +1.3% | 376,200 |
| 2014/09/01 | 3,415 | 3,450 | 3,400 | 3,425 | +15 | +0.4% | 337,400 |
| 2014/08/29 | 3,365 | 3,430 | 3,360 | 3,410 | +40 | +1.2% | 482,400 |
| 2014/08/28 | 3,355 | 3,390 | 3,345 | 3,370 | -5 | -0.1% | 370,100 |
| 2014/08/27 | 3,365 | 3,385 | 3,355 | 3,375 | +25 | +0.7% | 295,100 |
| 2014/08/26 | 3,385 | 3,385 | 3,330 | 3,350 | -15 | -0.4% | 205,400 |
| 2014/08/25 | 3,405 | 3,410 | 3,360 | 3,365 | -15 | -0.4% | 261,500 |
| 2014/08/22 | 3,400 | 3,400 | 3,370 | 3,380 | ±0 | ±0% | 268,600 |
| 2014/08/21 | 3,365 | 3,395 | 3,345 | 3,380 | +20 | +0.6% | 224,100 |
| 2014/08/20 | 3,380 | 3,400 | 3,355 | 3,360 | -10 | -0.3% | 258,100 |
| 2014/08/19 | 3,340 | 3,380 | 3,335 | 3,370 | +45 | +1.4% | 252,100 |
| 2014/08/18 | 3,325 | 3,370 | 3,315 | 3,325 | -10 | -0.3% | 215,600 |
| 2014/08/15 | 3,305 | 3,340 | 3,305 | 3,335 | +40 | +1.2% | 212,800 |
| 2014/08/14 | 3,270 | 3,300 | 3,270 | 3,295 | +25 | +0.8% | 162,100 |
| 2014/08/13 | 3,300 | 3,305 | 3,260 | 3,270 | -30 | -0.9% | 220,600 |
| 2014/08/12 | 3,270 | 3,315 | 3,270 | 3,300 | +35 | +1.1% | 263,900 |
| 2014/08/11 | 3,265 | 3,285 | 3,235 | 3,265 | +40 | +1.2% | 253,200 |
| 2014/08/08 | 3,275 | 3,310 | 3,225 | 3,225 | -75 | -2.3% | 316,300 |
| 2014/08/07 | 3,265 | 3,305 | 3,245 | 3,300 | +60 | +1.9% | 378,400 |
| 2014/08/06 | 3,315 | 3,315 | 3,205 | 3,240 | -45 | -1.4% | 484,100 |
| 2014/08/05 | 3,285 | 3,335 | 3,250 | 3,285 | -10 | -0.3% | 349,600 |
| 2014/08/04 | 3,230 | 3,325 | 3,210 | 3,295 | +20 | +0.6% | 384,900 |
| 2014/08/01 | 3,270 | 3,305 | 3,265 | 3,275 | -60 | -1.8% | 364,100 |
2601～
2650
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
