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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 3,190 | 3,300 | 3,185 | 3,225 | +40 | +1.3% | 698,900 |
| 2013/08/21 | 3,365 | 3,370 | 3,135 | 3,185 | -210 | -6.2% | 1,178,900 |
| 2013/08/20 | 3,370 | 3,465 | 3,355 | 3,395 | +25 | +0.7% | 429,500 |
| 2013/08/19 | 3,395 | 3,435 | 3,335 | 3,370 | -85 | -2.5% | 393,400 |
| 2013/08/16 | 3,415 | 3,465 | 3,405 | 3,455 | -55 | -1.6% | 681,400 |
| 2013/08/15 | 3,595 | 3,595 | 3,460 | 3,510 | -135 | -3.7% | 650,200 |
| 2013/08/14 | 3,630 | 3,655 | 3,550 | 3,645 | +45 | +1.3% | 624,500 |
| 2013/08/13 | 3,600 | 3,620 | 3,485 | 3,600 | ±0 | ±0% | 422,300 |
| 2013/08/12 | 3,465 | 3,650 | 3,450 | 3,600 | +115 | +3.3% | 458,800 |
| 2013/08/09 | 3,565 | 3,610 | 3,480 | 3,485 | -55 | -1.6% | 367,000 |
| 2013/08/08 | 3,500 | 3,595 | 3,480 | 3,540 | +10 | +0.3% | 574,500 |
| 2013/08/07 | 3,680 | 3,700 | 3,525 | 3,530 | -190 | -5.1% | 456,200 |
| 2013/08/06 | 3,555 | 3,720 | 3,545 | 3,720 | +140 | +3.9% | 487,900 |
| 2013/08/05 | 3,610 | 3,650 | 3,565 | 3,580 | -80 | -2.2% | 269,400 |
| 2013/08/02 | 3,550 | 3,690 | 3,520 | 3,660 | +125 | +3.5% | 592,000 |
| 2013/08/01 | 3,370 | 3,545 | 3,365 | 3,535 | +290 | +8.9% | 601,300 |
| 2013/07/31 | 3,400 | 3,400 | 3,245 | 3,245 | -200 | -5.8% | 390,400 |
| 2013/07/30 | 3,325 | 3,475 | 3,285 | 3,445 | +125 | +3.8% | 431,200 |
| 2013/07/29 | 3,330 | 3,385 | 3,300 | 3,320 | -60 | -1.8% | 391,700 |
| 2013/07/26 | 3,390 | 3,455 | 3,370 | 3,380 | -80 | -2.3% | 327,800 |
| 2013/07/25 | 3,525 | 3,560 | 3,425 | 3,460 | -40 | -1.1% | 630,600 |
| 2013/07/24 | 3,430 | 3,515 | 3,390 | 3,500 | +40 | +1.2% | 389,900 |
| 2013/07/23 | 3,430 | 3,465 | 3,405 | 3,460 | -20 | -0.6% | 291,100 |
| 2013/07/22 | 3,470 | 3,495 | 3,415 | 3,480 | -20 | -0.6% | 330,500 |
| 2013/07/19 | 3,400 | 3,515 | 3,390 | 3,500 | +135 | +4% | 1,021,100 |
| 2013/07/18 | 3,325 | 3,410 | 3,295 | 3,365 | +65 | +2% | 573,600 |
| 2013/07/17 | 3,280 | 3,320 | 3,260 | 3,300 | +40 | +1.2% | 370,300 |
| 2013/07/16 | 3,315 | 3,395 | 3,245 | 3,260 | -30 | -0.9% | 404,900 |
| 2013/07/12 | 3,245 | 3,300 | 3,235 | 3,290 | +20 | +0.6% | 335,600 |
| 2013/07/11 | 3,225 | 3,270 | 3,210 | 3,270 | +15 | +0.5% | 369,300 |
| 2013/07/10 | 3,245 | 3,265 | 3,210 | 3,255 | +30 | +0.9% | 484,000 |
| 2013/07/09 | 3,205 | 3,250 | 3,190 | 3,225 | +60 | +1.9% | 557,200 |
| 2013/07/08 | 3,220 | 3,255 | 3,165 | 3,165 | -25 | -0.8% | 499,800 |
| 2013/07/05 | 3,220 | 3,235 | 3,175 | 3,190 | ±0 | ±0% | 249,900 |
| 2013/07/04 | 3,170 | 3,230 | 3,160 | 3,190 | +5 | +0.2% | 325,500 |
| 2013/07/03 | 3,255 | 3,280 | 3,160 | 3,185 | -35 | -1.1% | 381,800 |
| 2013/07/02 | 3,200 | 3,225 | 3,160 | 3,220 | +80 | +2.5% | 623,700 |
| 2013/07/01 | 3,080 | 3,175 | 3,065 | 3,140 | +40 | +1.3% | 496,100 |
| 2013/06/28 | 3,210 | 3,250 | 3,100 | 3,100 | -95 | -3% | 1,143,600 |
| 2013/06/27 | 3,140 | 3,200 | 3,095 | 3,195 | +55 | +1.8% | 579,100 |
| 2013/06/26 | 3,145 | 3,160 | 3,050 | 3,140 | +30 | +1% | 439,100 |
| 2013/06/25 | 3,160 | 3,160 | 3,065 | 3,110 | -60 | -1.9% | 600,300 |
| 2013/06/24 | 3,230 | 3,270 | 3,165 | 3,170 | -65 | -2% | 423,000 |
| 2013/06/21 | 3,155 | 3,265 | 3,070 | 3,235 | +10 | +0.3% | 759,800 |
| 2013/06/20 | 3,215 | 3,270 | 3,185 | 3,225 | -30 | -0.9% | 439,800 |
| 2013/06/19 | 3,295 | 3,350 | 3,185 | 3,255 | +15 | +0.5% | 559,100 |
| 2013/06/18 | 3,255 | 3,290 | 3,215 | 3,240 | -10 | -0.3% | 638,900 |
| 2013/06/17 | 3,135 | 3,250 | 3,095 | 3,250 | +80 | +2.5% | 529,700 |
| 2013/06/14 | 3,200 | 3,260 | 3,140 | 3,170 | +35 | +1.1% | 980,200 |
| 2013/06/13 | 3,155 | 3,250 | 3,080 | 3,135 | -25 | -0.8% | 1,141,500 |
2751～
2800
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
