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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 3,365 | 3,370 | 3,330 | 3,335 | -35 | -1% | 407,400 |
| 2014/07/30 | 3,280 | 3,370 | 3,275 | 3,370 | +95 | +2.9% | 614,500 |
| 2014/07/29 | 3,260 | 3,280 | 3,235 | 3,275 | +15 | +0.5% | 236,500 |
| 2014/07/28 | 3,210 | 3,265 | 3,200 | 3,260 | +20 | +0.6% | 170,600 |
| 2014/07/25 | 3,275 | 3,285 | 3,215 | 3,240 | -15 | -0.5% | 384,200 |
| 2014/07/24 | 3,260 | 3,285 | 3,230 | 3,255 | -20 | -0.6% | 258,000 |
| 2014/07/23 | 3,265 | 3,290 | 3,240 | 3,275 | -15 | -0.5% | 211,800 |
| 2014/07/22 | 3,285 | 3,300 | 3,265 | 3,290 | +30 | +0.9% | 208,100 |
| 2014/07/18 | 3,250 | 3,275 | 3,200 | 3,260 | -25 | -0.8% | 249,600 |
| 2014/07/17 | 3,285 | 3,300 | 3,255 | 3,285 | +20 | +0.6% | 355,900 |
| 2014/07/16 | 3,270 | 3,280 | 3,240 | 3,265 | +30 | +0.9% | 232,200 |
| 2014/07/15 | 3,250 | 3,265 | 3,205 | 3,235 | -5 | -0.2% | 277,500 |
| 2014/07/14 | 3,170 | 3,245 | 3,165 | 3,240 | +85 | +2.7% | 245,600 |
| 2014/07/11 | 3,180 | 3,200 | 3,155 | 3,155 | -70 | -2.2% | 466,900 |
| 2014/07/10 | 3,320 | 3,330 | 3,220 | 3,225 | -85 | -2.6% | 443,700 |
| 2014/07/09 | 3,260 | 3,315 | 3,260 | 3,310 | +15 | +0.5% | 249,800 |
| 2014/07/08 | 3,300 | 3,335 | 3,250 | 3,295 | -30 | -0.9% | 430,600 |
| 2014/07/07 | 3,325 | 3,345 | 3,305 | 3,325 | ±0 | ±0% | 231,700 |
| 2014/07/04 | 3,350 | 3,360 | 3,300 | 3,325 | -15 | -0.4% | 215,500 |
| 2014/07/03 | 3,300 | 3,360 | 3,275 | 3,340 | +50 | +1.5% | 406,800 |
| 2014/07/02 | 3,290 | 3,300 | 3,250 | 3,290 | +30 | +0.9% | 384,700 |
| 2014/07/01 | 3,300 | 3,300 | 3,225 | 3,260 | -30 | -0.9% | 662,200 |
| 2014/06/30 | 3,210 | 3,300 | 3,190 | 3,290 | +10 | +0.3% | 514,200 |
| 2014/06/27 | 3,280 | 3,325 | 3,240 | 3,280 | +15 | +0.5% | 553,000 |
| 2014/06/26 | 3,230 | 3,275 | 3,200 | 3,265 | +25 | +0.8% | 460,900 |
| 2014/06/25 | 3,230 | 3,250 | 3,220 | 3,240 | +20 | +0.6% | 386,300 |
| 2014/06/24 | 3,185 | 3,240 | 3,175 | 3,220 | +50 | +1.6% | 415,100 |
| 2014/06/23 | 3,195 | 3,195 | 3,150 | 3,170 | -40 | -1.2% | 347,300 |
| 2014/06/20 | 3,200 | 3,245 | 3,190 | 3,210 | ±0 | ±0% | 448,300 |
| 2014/06/19 | 3,145 | 3,215 | 3,140 | 3,210 | +55 | +1.7% | 472,000 |
| 2014/06/18 | 3,125 | 3,160 | 3,110 | 3,155 | +10 | +0.3% | 237,500 |
| 2014/06/17 | 3,105 | 3,145 | 3,085 | 3,145 | +45 | +1.5% | 340,800 |
| 2014/06/16 | 3,100 | 3,140 | 3,075 | 3,100 | -20 | -0.6% | 308,600 |
| 2014/06/13 | 3,085 | 3,145 | 3,080 | 3,120 | -5 | -0.2% | 611,500 |
| 2014/06/12 | 3,055 | 3,135 | 3,045 | 3,125 | +95 | +3.1% | 823,800 |
| 2014/06/11 | 3,020 | 3,060 | 3,015 | 3,030 | +5 | +0.2% | 426,500 |
| 2014/06/10 | 3,020 | 3,050 | 3,000 | 3,025 | +25 | +0.8% | 389,200 |
| 2014/06/09 | 3,070 | 3,070 | 2,998 | 3,000 | -40 | -1.3% | 297,900 |
| 2014/06/06 | 3,030 | 3,045 | 3,005 | 3,040 | +40 | +1.3% | 380,800 |
| 2014/06/05 | 3,015 | 3,030 | 2,995 | 3,000 | -5 | -0.2% | 298,600 |
| 2014/06/04 | 3,035 | 3,035 | 2,991 | 3,005 | -30 | -1% | 517,400 |
| 2014/06/03 | 3,070 | 3,075 | 3,005 | 3,035 | ±0 | ±0% | 470,000 |
| 2014/06/02 | 3,050 | 3,080 | 3,015 | 3,035 | +15 | +0.5% | 457,600 |
| 2014/05/30 | 3,000 | 3,105 | 2,974 | 3,020 | +77 | +2.6% | 1,171,400 |
| 2014/05/29 | 2,889 | 2,971 | 2,884 | 2,943 | +54 | +1.9% | 608,000 |
| 2014/05/28 | 2,931 | 2,950 | 2,883 | 2,889 | -7 | -0.2% | 541,300 |
| 2014/05/27 | 2,905 | 2,959 | 2,885 | 2,896 | +14 | +0.5% | 765,000 |
| 2014/05/26 | 2,869 | 2,885 | 2,847 | 2,882 | +52 | +1.8% | 778,500 |
| 2014/05/23 | 2,844 | 2,872 | 2,818 | 2,830 | +14 | +0.5% | 477,900 |
| 2014/05/22 | 2,824 | 2,847 | 2,792 | 2,816 | +20 | +0.7% | 552,400 |
2651～
2700
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
