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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 3,100 | 3,115 | 3,020 | 3,100 | +138 | +4.7% | 700,600 |
| 2013/11/05 | 3,045 | 3,055 | 2,939 | 2,962 | -43 | -1.4% | 753,700 |
| 2013/11/01 | 3,115 | 3,120 | 2,998 | 3,005 | -125 | -4% | 691,700 |
| 2013/10/31 | 3,170 | 3,195 | 3,130 | 3,130 | -30 | -0.9% | 415,600 |
| 2013/10/30 | 3,175 | 3,215 | 3,160 | 3,160 | +25 | +0.8% | 420,900 |
| 2013/10/29 | 3,135 | 3,170 | 3,125 | 3,135 | -15 | -0.5% | 257,000 |
| 2013/10/28 | 3,130 | 3,165 | 3,115 | 3,150 | +50 | +1.6% | 345,200 |
| 2013/10/25 | 3,220 | 3,230 | 3,100 | 3,100 | -105 | -3.3% | 542,100 |
| 2013/10/24 | 3,200 | 3,210 | 3,155 | 3,205 | -25 | -0.8% | 533,800 |
| 2013/10/23 | 3,315 | 3,325 | 3,215 | 3,230 | -80 | -2.4% | 495,500 |
| 2013/10/22 | 3,410 | 3,410 | 3,275 | 3,310 | -100 | -2.9% | 471,100 |
| 2013/10/21 | 3,430 | 3,440 | 3,390 | 3,410 | -5 | -0.1% | 137,700 |
| 2013/10/18 | 3,375 | 3,425 | 3,365 | 3,415 | +40 | +1.2% | 310,200 |
| 2013/10/17 | 3,360 | 3,380 | 3,320 | 3,375 | +15 | +0.4% | 435,800 |
| 2013/10/16 | 3,315 | 3,360 | 3,315 | 3,360 | +50 | +1.5% | 355,500 |
| 2013/10/15 | 3,270 | 3,330 | 3,260 | 3,310 | +75 | +2.3% | 413,400 |
| 2013/10/11 | 3,275 | 3,300 | 3,225 | 3,235 | +25 | +0.8% | 502,100 |
| 2013/10/10 | 3,200 | 3,245 | 3,150 | 3,210 | +10 | +0.3% | 514,900 |
| 2013/10/09 | 3,235 | 3,235 | 3,150 | 3,200 | -60 | -1.8% | 590,500 |
| 2013/10/08 | 3,245 | 3,300 | 3,225 | 3,260 | +20 | +0.6% | 361,100 |
| 2013/10/07 | 3,315 | 3,315 | 3,220 | 3,240 | -70 | -2.1% | 375,600 |
| 2013/10/04 | 3,290 | 3,315 | 3,205 | 3,310 | +5 | +0.2% | 568,100 |
| 2013/10/03 | 3,270 | 3,350 | 3,245 | 3,305 | +80 | +2.5% | 597,400 |
| 2013/10/02 | 3,175 | 3,260 | 3,165 | 3,225 | +45 | +1.4% | 297,800 |
| 2013/10/01 | 3,195 | 3,240 | 3,175 | 3,180 | -20 | -0.6% | 233,400 |
| 2013/09/30 | 3,205 | 3,240 | 3,175 | 3,200 | -65 | -2% | 336,100 |
| 2013/09/27 | 3,275 | 3,295 | 3,220 | 3,265 | -10 | -0.3% | 317,600 |
| 2013/09/26 | 3,205 | 3,275 | 3,170 | 3,275 | +55 | +1.7% | 301,300 |
| 2013/09/25 | 3,245 | 3,250 | 3,205 | 3,220 | -5 | -0.2% | 305,700 |
| 2013/09/24 | 3,160 | 3,245 | 3,145 | 3,225 | +15 | +0.5% | 325,100 |
| 2013/09/20 | 3,295 | 3,295 | 3,200 | 3,210 | -60 | -1.8% | 422,100 |
| 2013/09/19 | 3,200 | 3,275 | 3,175 | 3,270 | +90 | +2.8% | 335,500 |
| 2013/09/18 | 3,210 | 3,230 | 3,170 | 3,180 | -45 | -1.4% | 436,400 |
| 2013/09/17 | 3,260 | 3,270 | 3,225 | 3,225 | -30 | -0.9% | 178,400 |
| 2013/09/13 | 3,205 | 3,285 | 3,205 | 3,255 | +15 | +0.5% | 345,400 |
| 2013/09/12 | 3,250 | 3,275 | 3,210 | 3,240 | -15 | -0.5% | 202,100 |
| 2013/09/11 | 3,300 | 3,315 | 3,235 | 3,255 | +5 | +0.2% | 231,700 |
| 2013/09/10 | 3,240 | 3,300 | 3,220 | 3,250 | +10 | +0.3% | 286,100 |
| 2013/09/09 | 3,290 | 3,320 | 3,230 | 3,240 | ±0 | ±0% | 283,900 |
| 2013/09/06 | 3,230 | 3,260 | 3,155 | 3,240 | +30 | +0.9% | 399,100 |
| 2013/09/05 | 3,130 | 3,235 | 3,090 | 3,210 | +90 | +2.9% | 632,200 |
| 2013/09/04 | 3,085 | 3,145 | 3,055 | 3,120 | -30 | -1% | 322,200 |
| 2013/09/03 | 3,110 | 3,180 | 3,105 | 3,150 | +105 | +3.4% | 326,000 |
| 2013/09/02 | 3,030 | 3,055 | 2,951 | 3,045 | +15 | +0.5% | 392,400 |
| 2013/08/30 | 3,085 | 3,150 | 3,030 | 3,030 | -45 | -1.5% | 435,700 |
| 2013/08/29 | 3,110 | 3,120 | 3,040 | 3,075 | -35 | -1.1% | 304,600 |
| 2013/08/28 | 3,150 | 3,175 | 3,100 | 3,110 | -95 | -3% | 337,300 |
| 2013/08/27 | 3,175 | 3,280 | 3,175 | 3,205 | +25 | +0.8% | 276,200 |
| 2013/08/26 | 3,220 | 3,235 | 3,175 | 3,180 | -40 | -1.2% | 321,000 |
| 2013/08/23 | 3,250 | 3,275 | 3,215 | 3,220 | -5 | -0.2% | 406,700 |
2701～
2750
件表示中 / 3586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 | 256,400円 | +3.7% | -19.9% | 3.90% | 7.33倍 | 0.36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 | 138,600円 | +7.5% | -45.4% | 3.61% | 6.96倍 | 0.68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 | 120,300円 | +0.4% | -34.9% | 2.49% | 4.63倍 | 0.65倍 |
|
東北６県、新潟へ供給。震災で原発３基停止。域内で大口ガス卸売り、洋上風力など再エネ開発 |
| 邦ガス | 385,100円 | +1.1% | -26.5% | 2.08% | 16.84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 | 96,500円 | -8.5% | -63.9% | 1.04% | 6.42倍 | 0.52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
