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 |
---|---|---|---|---|---|---|---|
2025/09/12 | 2,883.5 | 2,905 | 2,867.5 | 2,885 | -12 | -0.4% | 687,700 |
2025/09/11 | 2,880 | 2,907 | 2,860.5 | 2,897 | +41.5 | +1.5% | 942,700 |
2025/09/10 | 2,851 | 2,898 | 2,843.5 | 2,855.5 | +5.5 | +0.2% | 1,149,400 |
2025/09/09 | 2,878 | 2,887.5 | 2,841 | 2,850 | -18 | -0.6% | 905,300 |
2025/09/08 | 2,845 | 2,883.5 | 2,833 | 2,868 | +27.5 | +1% | 675,500 |
2025/09/05 | 2,830 | 2,850 | 2,823.5 | 2,840.5 | +4 | +0.1% | 432,600 |
2025/09/04 | 2,826 | 2,845 | 2,810 | 2,836.5 | +31.5 | +1.1% | 644,600 |
2025/09/03 | 2,843.5 | 2,848 | 2,793 | 2,805 | -34 | -1.2% | 1,015,900 |
2025/09/02 | 2,807 | 2,843.5 | 2,802 | 2,839 | +35 | +1.2% | 683,300 |
2025/09/01 | 2,820 | 2,834 | 2,796.5 | 2,804 | -6 | -0.2% | 565,300 |
2025/08/29 | 2,840.5 | 2,849.5 | 2,807 | 2,810 | -40 | -1.4% | 532,900 |
2025/08/28 | 2,827.5 | 2,860 | 2,821 | 2,850 | +16 | +0.6% | 487,700 |
2025/08/27 | 2,800 | 2,847.5 | 2,799 | 2,834 | +35.5 | +1.3% | 678,100 |
2025/08/26 | 2,850 | 2,852 | 2,769 | 2,798.5 | -57 | -2% | 1,152,100 |
2025/08/25 | 2,893 | 2,897.5 | 2,847 | 2,855.5 | -33.5 | -1.2% | 611,700 |
2025/08/22 | 2,854 | 2,890 | 2,841 | 2,889 | +32 | +1.1% | 566,400 |
2025/08/21 | 2,871 | 2,871 | 2,834 | 2,857 | -19.5 | -0.7% | 548,000 |
2025/08/20 | 2,901.5 | 2,918 | 2,868 | 2,876.5 | -2 | -0.1% | 625,700 |
2025/08/19 | 2,858 | 2,883.5 | 2,842 | 2,878.5 | +10 | +0.3% | 569,700 |
2025/08/18 | 2,910 | 2,925 | 2,857.5 | 2,868.5 | -37 | -1.3% | 713,700 |
2025/08/15 | 2,828.5 | 2,915 | 2,828.5 | 2,905.5 | +93 | +3.3% | 1,143,400 |
2025/08/14 | 2,796 | 2,826 | 2,784.5 | 2,812.5 | -5.5 | -0.2% | 712,900 |
2025/08/13 | 2,802.5 | 2,821.5 | 2,797 | 2,818 | +16.5 | +0.6% | 579,600 |
2025/08/12 | 2,802 | 2,835 | 2,784.5 | 2,801.5 | +2.5 | +0.1% | 1,072,700 |
2025/08/08 | 2,780 | 2,822.5 | 2,776.5 | 2,799 | +35.5 | +1.3% | 830,400 |
2025/08/07 | 2,717.5 | 2,765 | 2,691.5 | 2,763.5 | +53.5 | +2% | 768,800 |
2025/08/06 | 2,677.5 | 2,717 | 2,677.5 | 2,710 | +36.5 | +1.4% | 636,800 |
2025/08/05 | 2,617.5 | 2,697.5 | 2,616.5 | 2,673.5 | +64.5 | +2.5% | 906,800 |
2025/08/04 | 2,650.5 | 2,653 | 2,600.5 | 2,609 | -71.5 | -2.7% | 790,100 |
2025/08/01 | 2,650 | 2,726 | 2,649 | 2,680.5 | +72 | +2.8% | 1,539,700 |
2025/07/31 | 2,596 | 2,647 | 2,588 | 2,608.5 | +29 | +1.1% | 1,205,400 |
2025/07/30 | 2,570 | 2,589 | 2,565.5 | 2,579.5 | +10 | +0.4% | 557,000 |
2025/07/29 | 2,545.5 | 2,570.5 | 2,543.5 | 2,569.5 | +24 | +0.9% | 540,300 |
2025/07/28 | 2,582 | 2,586.5 | 2,540 | 2,545.5 | -31 | -1.2% | 844,000 |
2025/07/25 | 2,594.5 | 2,599.5 | 2,572.5 | 2,576.5 | -18 | -0.7% | 711,000 |
2025/07/24 | 2,587 | 2,604.5 | 2,573 | 2,594.5 | +10 | +0.4% | 825,700 |
2025/07/23 | 2,548 | 2,593.5 | 2,540 | 2,584.5 | +52 | +2.1% | 863,000 |
2025/07/22 | 2,540.5 | 2,555.5 | 2,517 | 2,532.5 | +9 | +0.4% | 768,600 |
2025/07/18 | 2,524 | 2,529.5 | 2,510.5 | 2,523.5 | +8 | +0.3% | 450,100 |
2025/07/17 | 2,510 | 2,527 | 2,495.5 | 2,515.5 | -10 | -0.4% | 464,600 |
2025/07/16 | 2,525 | 2,535 | 2,509 | 2,525.5 | -4 | -0.2% | 610,200 |
2025/07/15 | 2,540 | 2,563.5 | 2,526.5 | 2,529.5 | +3 | +0.1% | 657,400 |
2025/07/14 | 2,510.5 | 2,530.5 | 2,495 | 2,526.5 | +39 | +1.6% | 690,700 |
2025/07/11 | 2,524 | 2,536 | 2,487.5 | 2,487.5 | -51.5 | -2% | 767,800 |
2025/07/10 | 2,575 | 2,582.5 | 2,523 | 2,539 | -54 | -2.1% | 986,600 |
2025/07/09 | 2,576 | 2,603.5 | 2,574.5 | 2,593 | +17 | +0.7% | 838,100 |
2025/07/08 | 2,520.5 | 2,597 | 2,515.5 | 2,576 | +25 | +1% | 1,055,100 |
2025/07/07 | 2,529 | 2,594.5 | 2,526.5 | 2,551 | +13.5 | +0.5% | 1,054,300 |
2025/07/04 | 2,510 | 2,544 | 2,486.5 | 2,537.5 | +34.5 | +1.4% | 688,800 |
2025/07/03 | 2,491 | 2,513.5 | 2,482.5 | 2,503 | +5.5 | +0.2% | 602,900 |
1~
50
件表示中 / 3783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 | 288,500円 | -8.0% | -15.1% | 3.47% | 5.83倍 | 0.39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 | 157,700円 | -4.5% | -17.8% | 3.17% | 6.53倍 | 0.94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 | 116,000円 | -7.4% | -26.0% | 3.45% | 4.30倍 | 0.59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 | 440,000円 | -7.0% | -7.4% | 2.05% | 16.64倍 | 0.93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 | 88,600円 | -8.5% | -33.9% | 2.37% | 4.91倍 | 0.45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