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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 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 |
| 2013/06/12 | 2,965 | 3,200 | 2,937 | 3,160 | +169 | +5.7% | 870,400 |
| 2013/06/11 | 3,050 | 3,145 | 2,964 | 2,991 | -49 | -1.6% | 1,379,200 |
| 2013/06/10 | 3,045 | 3,130 | 3,000 | 3,040 | +86 | +2.9% | 1,171,400 |
| 2013/06/07 | 2,850 | 3,025 | 2,848 | 2,954 | +26 | +0.9% | 1,015,400 |
| 2013/06/06 | 3,000 | 3,025 | 2,850 | 2,928 | -132 | -4.3% | 1,172,500 |
| 2013/06/05 | 3,260 | 3,280 | 3,050 | 3,060 | -235 | -7.1% | 718,500 |
| 2013/06/04 | 3,135 | 3,305 | 3,110 | 3,295 | +115 | +3.6% | 661,600 |
| 2013/06/03 | 3,145 | 3,245 | 3,035 | 3,180 | -30 | -0.9% | 882,200 |
| 2013/05/31 | 3,320 | 3,370 | 3,210 | 3,210 | -95 | -2.9% | 810,900 |
| 2013/05/30 | 3,250 | 3,460 | 3,215 | 3,305 | -40 | -1.2% | 1,004,300 |
| 2013/05/29 | 3,310 | 3,395 | 3,240 | 3,345 | +125 | +3.9% | 803,100 |
| 2013/05/28 | 3,225 | 3,320 | 3,115 | 3,220 | -100 | -3% | 769,500 |
| 2013/05/27 | 3,195 | 3,390 | 3,165 | 3,320 | -155 | -4.5% | 799,800 |
| 2013/05/24 | 3,250 | 3,525 | 3,210 | 3,475 | +265 | +8.3% | 1,268,200 |
| 2013/05/23 | 3,510 | 3,560 | 3,200 | 3,210 | -315 | -8.9% | 777,000 |
| 2013/05/22 | 3,685 | 3,700 | 3,525 | 3,525 | -140 | -3.8% | 563,800 |
| 2013/05/21 | 3,745 | 3,770 | 3,505 | 3,665 | +200 | +5.8% | 1,337,600 |
| 2013/05/20 | 3,300 | 3,525 | 3,245 | 3,465 | +235 | +7.3% | 1,079,500 |
| 2013/05/17 | 3,165 | 3,275 | 3,160 | 3,230 | +75 | +2.4% | 558,700 |
| 2013/05/16 | 3,260 | 3,285 | 3,060 | 3,155 | -80 | -2.5% | 1,092,300 |
| 2013/05/15 | 3,205 | 3,295 | 3,145 | 3,235 | +35 | +1.1% | 862,300 |
2901～
2950
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
