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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 2,077 | 2,102 | 2,077 | 2,100 | +23.5 | +1.1% | 1,148,300 |
2023/06/20 | 2,080 | 2,082.5 | 2,066 | 2,076.5 | -6 | -0.3% | 927,900 |
2023/06/19 | 2,082 | 2,088 | 2,074.5 | 2,082.5 | +10 | +0.5% | 1,035,200 |
2023/06/16 | 2,062.5 | 2,078 | 2,060.5 | 2,072.5 | +7.5 | +0.4% | 1,398,100 |
2023/06/15 | 2,067.5 | 2,084 | 2,062.5 | 2,065 | -1.5 | -0.1% | 1,198,900 |
2023/06/14 | 2,090 | 2,093.5 | 2,065 | 2,066.5 | -39.5 | -1.9% | 2,284,900 |
2023/06/13 | 2,124 | 2,126.5 | 2,104 | 2,106 | -17.5 | -0.8% | 1,004,400 |
2023/06/12 | 2,122 | 2,130.5 | 2,113 | 2,123.5 | +7.5 | +0.4% | 958,300 |
2023/06/09 | 2,080 | 2,116 | 2,079 | 2,116 | +38 | +1.8% | 1,286,800 |
2023/06/08 | 2,076 | 2,090 | 2,069 | 2,078 | +11 | +0.5% | 986,000 |
2023/06/07 | 2,085 | 2,091.5 | 2,064.5 | 2,067 | -18.5 | -0.9% | 1,515,100 |
2023/06/06 | 2,074.5 | 2,087 | 2,065.5 | 2,085.5 | +10.5 | +0.5% | 942,800 |
2023/06/05 | 2,104 | 2,104 | 2,072.5 | 2,075 | ±0 | ±0% | 1,379,600 |
2023/06/02 | 2,060 | 2,077 | 2,056 | 2,075 | +4 | +0.2% | 925,000 |
2023/06/01 | 2,070 | 2,080 | 2,062 | 2,071 | +20 | +1% | 1,036,500 |
2023/05/31 | 2,080 | 2,083 | 2,047 | 2,051 | -35 | -1.7% | 1,149,000 |
2023/05/30 | 2,090 | 2,092 | 2,067 | 2,086 | -1 | ±0% | 970,900 |
2023/05/29 | 2,079 | 2,091 | 2,070 | 2,087 | +2 | +0.1% | 983,200 |
2023/05/26 | 2,111 | 2,115 | 2,084 | 2,085 | -32 | -1.5% | 1,476,400 |
2023/05/25 | 2,117 | 2,127 | 2,109 | 2,117 | -17 | -0.8% | 921,100 |
2023/05/24 | 2,134 | 2,156 | 2,127 | 2,134 | +14 | +0.7% | 1,056,300 |
2023/05/23 | 2,129 | 2,129 | 2,110 | 2,120 | -8 | -0.4% | 987,000 |
2023/05/22 | 2,123 | 2,136 | 2,117 | 2,128 | +15 | +0.7% | 906,500 |
2023/05/19 | 2,117 | 2,126 | 2,105 | 2,113 | -7 | -0.3% | 821,700 |
2023/05/18 | 2,172 | 2,172 | 2,120 | 2,120 | -47 | -2.2% | 1,280,500 |
2023/05/17 | 2,140 | 2,183 | 2,138 | 2,167 | +26 | +1.2% | 881,300 |
2023/05/16 | 2,140 | 2,163 | 2,128 | 2,141 | -1 | ±0% | 1,045,900 |
2023/05/15 | 2,145 | 2,151 | 2,132 | 2,142 | +13 | +0.6% | 849,600 |
2023/05/12 | 2,113 | 2,135 | 2,100 | 2,129 | +24 | +1.1% | 1,318,900 |
2023/05/11 | 2,189 | 2,195 | 2,104 | 2,105 | -120 | -5.4% | 2,720,000 |
2023/05/10 | 2,245 | 2,245 | 2,218 | 2,225 | -10 | -0.4% | 1,079,100 |
2023/05/09 | 2,199 | 2,235 | 2,192 | 2,235 | +27 | +1.2% | 942,200 |
2023/05/08 | 2,185 | 2,211 | 2,182 | 2,208 | +26 | +1.2% | 764,700 |
2023/05/02 | 2,193 | 2,193 | 2,177 | 2,182 | -7 | -0.3% | 570,900 |
2023/05/01 | 2,190 | 2,217 | 2,182 | 2,189 | +16 | +0.7% | 967,400 |
2023/04/28 | 2,172 | 2,180 | 2,159 | 2,173 | +9 | +0.4% | 794,500 |
2023/04/27 | 2,161 | 2,166 | 2,148 | 2,164 | +7 | +0.3% | 532,300 |
2023/04/26 | 2,171 | 2,176 | 2,145 | 2,157 | -26 | -1.2% | 652,900 |
2023/04/25 | 2,198 | 2,214 | 2,179 | 2,183 | -2 | -0.1% | 670,000 |
2023/04/24 | 2,195 | 2,198 | 2,179 | 2,185 | -11 | -0.5% | 550,300 |
2023/04/21 | 2,176 | 2,207 | 2,167 | 2,196 | +22 | +1% | 845,400 |
2023/04/20 | 2,169 | 2,177 | 2,155 | 2,174 | +9 | +0.4% | 492,000 |
2023/04/19 | 2,165 | 2,170 | 2,155 | 2,165 | +1 | ±0% | 527,000 |
2023/04/18 | 2,158 | 2,164 | 2,146 | 2,164 | +5 | +0.2% | 613,400 |
2023/04/17 | 2,156 | 2,160 | 2,136 | 2,159 | +8 | +0.4% | 600,700 |
2023/04/14 | 2,150 | 2,159 | 2,142 | 2,151 | +3 | +0.1% | 408,100 |
2023/04/13 | 2,149 | 2,155 | 2,140 | 2,148 | +2 | +0.1% | 491,600 |
2023/04/12 | 2,145 | 2,155 | 2,139 | 2,146 | +4 | +0.2% | 373,700 |
2023/04/11 | 2,133 | 2,149 | 2,132 | 2,142 | +12 | +0.6% | 493,000 |
2023/04/10 | 2,138 | 2,145 | 2,124 | 2,130 | +5 | +0.2% | 436,000 |
351~
400
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