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 |
|---|---|---|---|---|---|---|---|
| 2026/10/19 | 3,966 | 4,004 | 3,919 | 3,977 | +48 | +1.2% | 523,800 |
| 2026/10/16 | 3,950 | 3,970 | 3,903 | 3,929 | -38 | -1% | 465,100 |
| 2026/10/15 | 3,995 | 4,012 | 3,957 | 3,967 | -46 | -1.1% | 623,000 |
| 2026/10/14 | 4,029 | 4,059 | 3,979 | 4,013 | -2 | ±0% | 486,700 |
| 2026/10/13 | 3,930 | 4,024 | 3,914 | 4,015 | +66 | +1.7% | 659,600 |
| 2026/10/09 | 3,950 | 3,986 | 3,914 | 3,949 | +12 | +0.3% | 716,700 |
| 2026/10/08 | 3,950 | 3,964 | 3,850 | 3,937 | -30 | -0.8% | 765,400 |
| 2026/10/07 | 4,013 | 4,023 | 3,962 | 3,967 | -20 | -0.5% | 526,500 |
| 2026/10/06 | 3,945 | 3,989 | 3,920 | 3,987 | +42 | +1.1% | 565,000 |
| 2026/10/05 | 3,993 | 4,010 | 3,927 | 3,945 | -71 | -1.8% | 523,800 |
| 2026/10/02 | 3,989 | 4,077 | 3,989 | 4,016 | -13 | -0.3% | 474,700 |
| 2026/10/01 | 4,065 | 4,076 | 3,984 | 4,029 | -31 | -0.8% | 676,100 |
| 2026/09/30 | 4,019 | 4,085 | 3,982 | 4,060 | +74 | +1.9% | 644,400 |
| 2026/09/29 | 4,021 | 4,078 | 3,963 | 3,986 | -155 | -3.7% | 619,800 |
| 2026/09/28 | 4,138 | 4,172 | 4,130 | 4,141 | +32 | +0.8% | 807,200 |
| 2026/09/25 | 4,118 | 4,137 | 4,089 | 4,109 | +17 | +0.4% | 583,000 |
| 2026/09/24 | 4,140 | 4,192 | 4,075 | 4,092 | -113 | -2.7% | 765,000 |
| 2026/09/18 | 4,270 | 4,274 | 4,170 | 4,205 | -42 | -1% | 651,800 |
| 2026/09/17 | 4,210 | 4,279 | 4,210 | 4,247 | +42 | +1% | 374,700 |
| 2026/09/16 | 4,200 | 4,266 | 4,195 | 4,205 | +26 | +0.6% | 367,800 |
| 2026/09/15 | 4,203 | 4,215 | 4,147 | 4,179 | -20 | -0.5% | 480,600 |
| 2026/09/14 | 4,165 | 4,242 | 4,144 | 4,199 | +33 | +0.8% | 450,900 |
| 2026/09/11 | 4,062 | 4,206 | 4,048 | 4,166 | +34 | +0.8% | 963,900 |
| 2026/09/10 | 4,177 | 4,193 | 4,104 | 4,132 | -26 | -0.6% | 453,700 |
| 2026/09/09 | 4,124 | 4,180 | 4,106 | 4,158 | +34 | +0.8% | 486,800 |
| 2026/09/08 | 4,118 | 4,124 | 4,064 | 4,124 | +4 | +0.1% | 360,600 |
| 2026/09/07 | 4,115 | 4,165 | 4,100 | 4,120 | +49 | +1.2% | 403,200 |
| 2026/09/04 | 4,174 | 4,190 | 4,058 | 4,071 | -122 | -2.9% | 501,200 |
| 2026/09/03 | 4,183 | 4,249 | 4,147 | 4,193 | +36 | +0.9% | 715,900 |
| 2026/09/02 | 4,190 | 4,215 | 4,110 | 4,157 | -75 | -1.8% | 498,000 |
| 2026/09/01 | 4,093 | 4,237 | 4,080 | 4,232 | +138 | +3.4% | 614,500 |
| 2026/08/31 | 4,046 | 4,094 | 4,015 | 4,094 | +53 | +1.3% | 556,500 |
| 2026/08/28 | 3,967 | 4,047 | 3,950 | 4,041 | +16 | +0.4% | 421,200 |
| 2026/08/27 | 4,026 | 4,060 | 4,001 | 4,025 | -1 | ±0% | 306,100 |
| 2026/08/26 | 4,003 | 4,035 | 3,964 | 4,026 | +15 | +0.4% | 339,500 |
| 2026/08/25 | 4,010 | 4,051 | 4,005 | 4,011 | +38 | +1% | 501,800 |
| 2026/08/24 | 3,950 | 4,003 | 3,927 | 3,973 | -4 | -0.1% | 539,300 |
| 2026/08/21 | 3,949 | 3,977 | 3,926 | 3,977 | +42 | +1.1% | 594,900 |
| 2026/08/20 | 3,956 | 3,977 | 3,910 | 3,935 | +25 | +0.6% | 439,200 |
| 2026/08/19 | 3,944 | 3,955 | 3,886 | 3,910 | -34 | -0.9% | 453,700 |
| 2026/08/18 | 3,933 | 3,977 | 3,924 | 3,944 | +11 | +0.3% | 407,100 |
| 2026/08/17 | 3,937 | 3,952 | 3,895 | 3,933 | +17 | +0.4% | 545,200 |
| 2026/08/14 | 3,886 | 3,922 | 3,873 | 3,916 | +30 | +0.8% | 501,700 |
| 2026/08/13 | 3,910 | 3,937 | 3,872 | 3,886 | -19 | -0.5% | 379,800 |
| 2026/08/12 | 3,898 | 3,919 | 3,842 | 3,905 | +77 | +2% | 458,100 |
| 2026/08/10 | 3,923 | 3,923 | 3,820 | 3,828 | -84 | -2.1% | 498,400 |
| 2026/08/07 | 3,894 | 3,926 | 3,869 | 3,912 | +48 | +1.2% | 490,600 |
| 2026/08/06 | 3,850 | 3,908 | 3,843 | 3,864 | +39 | +1% | 551,300 |
| 2026/08/05 | 3,827 | 3,895 | 3,797 | 3,825 | -41 | -1.1% | 671,900 |
| 2026/08/04 | 3,818 | 3,945 | 3,803 | 3,866 | +47 | +1.2% | 943,500 |
1～
50
件表示中 / 4047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 | 395,200円 | +16.7% | -21.2% | 2.66% | 8.59倍 | 0.50倍 |
|
０４年に民営化、電力卸が主。電源は石炭火力と水力中心、風力など再エネ強化、海外展開で先行 |
| キューデンＨＤ | 194,000円 | - | - | 2.58% | 7.08倍 | - |
|
- |
| 東電力ＨＤ | 50,140円 | +4.3% | -30.5% | 0.00% | 3.21倍 | 0.33倍 |
|
電力首位。原発事故で政府の一時公的管理下に。賠償、廃炉費用続く。持株会社下で発送電分離 |
| 東北電 | 126,850円 | +2.7% | +30.8% | 3.15% | 5.43倍 | 0.57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 |
| 四国電 | 214,400円 | +21.4% | -41.1% | 2.57% | 14.48倍 | 0.91倍 |
|
発電所は瀬戸内側に立地集中、原子力と石炭火力の比率大。情報通信など電力以外へ多角化推進 |
市場注目の銘柄
チャート関連のコラム
