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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 2,451.5 | 2,490.5 | 2,450 | 2,475.5 | +19 | +0.8% | 703,500 |
| 2024/04/02 | 2,462 | 2,498 | 2,449.5 | 2,456.5 | +7.5 | +0.3% | 700,900 |
| 2024/04/01 | 2,512 | 2,513.5 | 2,442 | 2,449 | -47 | -1.9% | 664,300 |
| 2024/03/29 | 2,489 | 2,499 | 2,466 | 2,496 | +16.5 | +0.7% | 617,100 |
| 2024/03/28 | 2,507 | 2,524.5 | 2,468.5 | 2,479.5 | -53 | -2.1% | 940,900 |
| 2024/03/27 | 2,581 | 2,585 | 2,532.5 | 2,532.5 | -35.5 | -1.4% | 855,000 |
| 2024/03/26 | 2,550 | 2,573.5 | 2,541.5 | 2,568 | +17 | +0.7% | 675,200 |
| 2024/03/25 | 2,570 | 2,591 | 2,551 | 2,551 | -4 | -0.2% | 1,071,300 |
| 2024/03/22 | 2,527 | 2,562 | 2,514 | 2,555 | +42 | +1.7% | 735,000 |
| 2024/03/21 | 2,500 | 2,525.5 | 2,496 | 2,513 | +28.5 | +1.1% | 943,600 |
| 2024/03/19 | 2,444 | 2,489.5 | 2,434 | 2,484.5 | +55.5 | +2.3% | 1,207,600 |
| 2024/03/18 | 2,402 | 2,444 | 2,399 | 2,429 | +70 | +3% | 2,404,800 |
| 2024/03/15 | 2,470 | 2,470 | 2,331 | 2,359 | -211 | -8.2% | 5,219,500 |
| 2024/03/14 | 2,504.5 | 2,570 | 2,498 | 2,570 | +72 | +2.9% | 740,900 |
| 2024/03/13 | 2,525 | 2,543 | 2,490 | 2,498 | -5.5 | -0.2% | 388,700 |
| 2024/03/12 | 2,506.5 | 2,521.5 | 2,463 | 2,503.5 | -2 | -0.1% | 474,900 |
| 2024/03/11 | 2,553 | 2,560 | 2,483 | 2,505.5 | -43.5 | -1.7% | 632,900 |
| 2024/03/08 | 2,528 | 2,559.5 | 2,523 | 2,549 | +7.5 | +0.3% | 666,600 |
| 2024/03/07 | 2,505 | 2,545 | 2,496 | 2,541.5 | +48 | +1.9% | 748,800 |
| 2024/03/06 | 2,471 | 2,499.5 | 2,463 | 2,493.5 | +28.5 | +1.2% | 466,600 |
| 2024/03/05 | 2,460 | 2,477 | 2,440 | 2,465 | -3 | -0.1% | 606,600 |
| 2024/03/04 | 2,471.5 | 2,476.5 | 2,452.5 | 2,468 | -13.5 | -0.5% | 553,800 |
| 2024/03/01 | 2,453 | 2,490 | 2,453 | 2,481.5 | +19.5 | +0.8% | 464,700 |
| 2024/02/29 | 2,498.5 | 2,498.5 | 2,450.5 | 2,462 | -42.5 | -1.7% | 613,300 |
| 2024/02/28 | 2,465 | 2,509.5 | 2,459 | 2,504.5 | +47 | +1.9% | 700,200 |
| 2024/02/27 | 2,472.5 | 2,485.5 | 2,447 | 2,457.5 | -31.5 | -1.3% | 915,000 |
| 2024/02/26 | 2,482.5 | 2,492.5 | 2,467.5 | 2,489 | +8.5 | +0.3% | 598,600 |
| 2024/02/22 | 2,469 | 2,480.5 | 2,464.5 | 2,480.5 | +6.5 | +0.3% | 464,000 |
| 2024/02/21 | 2,482.5 | 2,482.5 | 2,453.5 | 2,474 | +5 | +0.2% | 451,000 |
| 2024/02/20 | 2,489 | 2,489.5 | 2,455.5 | 2,469 | -20 | -0.8% | 699,400 |
| 2024/02/19 | 2,465 | 2,501.5 | 2,448.5 | 2,489 | +12 | +0.5% | 587,400 |
| 2024/02/16 | 2,449 | 2,499 | 2,444.5 | 2,477 | +44 | +1.8% | 860,400 |
| 2024/02/15 | 2,448 | 2,454 | 2,425 | 2,433 | -10 | -0.4% | 492,100 |
| 2024/02/14 | 2,486 | 2,488.5 | 2,432 | 2,443 | -59 | -2.4% | 722,600 |
| 2024/02/13 | 2,484 | 2,505.5 | 2,465 | 2,502 | +34 | +1.4% | 483,700 |
| 2024/02/09 | 2,496 | 2,500 | 2,468 | 2,468 | -52.5 | -2.1% | 561,700 |
| 2024/02/08 | 2,555.5 | 2,561.5 | 2,515 | 2,520.5 | -49 | -1.9% | 864,100 |
| 2024/02/07 | 2,542.5 | 2,573 | 2,523 | 2,569.5 | +24 | +0.9% | 788,500 |
| 2024/02/06 | 2,580.5 | 2,586 | 2,539.5 | 2,545.5 | -62.5 | -2.4% | 765,500 |
| 2024/02/05 | 2,610 | 2,638.5 | 2,607.5 | 2,608 | -2 | -0.1% | 833,400 |
| 2024/02/02 | 2,550 | 2,614 | 2,500.5 | 2,610 | +82 | +3.2% | 1,383,400 |
| 2024/02/01 | 2,493 | 2,546 | 2,481 | 2,528 | +43.5 | +1.8% | 1,169,700 |
| 2024/01/31 | 2,482.5 | 2,527 | 2,454 | 2,484.5 | +32 | +1.3% | 1,064,000 |
| 2024/01/30 | 2,456 | 2,465.5 | 2,435 | 2,452.5 | -13 | -0.5% | 432,600 |
| 2024/01/29 | 2,417.5 | 2,467.5 | 2,417.5 | 2,465.5 | +37 | +1.5% | 772,700 |
| 2024/01/26 | 2,436.5 | 2,447 | 2,407 | 2,428.5 | -6.5 | -0.3% | 690,200 |
| 2024/01/25 | 2,412 | 2,435.5 | 2,405.5 | 2,435 | +24.5 | +1% | 437,500 |
| 2024/01/24 | 2,411 | 2,419 | 2,397 | 2,410.5 | -14.5 | -0.6% | 443,900 |
| 2024/01/23 | 2,457.5 | 2,461.5 | 2,419 | 2,425 | -33.5 | -1.4% | 457,000 |
| 2024/01/22 | 2,420 | 2,464 | 2,410.5 | 2,458.5 | +50 | +2.1% | 645,300 |
251～
300
件表示中 / 3678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 | 247,100円 | +6.0% | +7.1% | 4.05% | 5.14倍 | 0.34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 | 123,500円 | +7.5% | -45.4% | 4.05% | 6.20倍 | 0.61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 | 97,900円 | -6.7% | -31.5% | 3.58% | 3.50倍 | 0.53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 | 399,400円 | +1.1% | -19.1% | 2.00% | 15.60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 | 80,900円 | -8.5% | -45.9% | 2.47% | 3.64倍 | 0.44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
