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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 2,420 | 2,439.5 | 2,416 | 2,433.5 | +18 | +0.7% | 488,000 |
| 2024/10/03 | 2,424 | 2,436 | 2,409 | 2,415.5 | +16.5 | +0.7% | 350,700 |
| 2024/10/02 | 2,383 | 2,416.5 | 2,376.5 | 2,399 | +7 | +0.3% | 476,100 |
| 2024/10/01 | 2,401.5 | 2,416.5 | 2,383 | 2,392 | -3 | -0.1% | 589,000 |
| 2024/09/30 | 2,400 | 2,413.5 | 2,376 | 2,395 | -55 | -2.2% | 670,500 |
| 2024/09/27 | 2,420 | 2,457 | 2,408 | 2,450 | -10 | -0.4% | 562,900 |
| 2024/09/26 | 2,437 | 2,460 | 2,418 | 2,460 | +29.5 | +1.2% | 747,700 |
| 2024/09/25 | 2,447 | 2,451.5 | 2,416.5 | 2,430.5 | +16.5 | +0.7% | 483,300 |
| 2024/09/24 | 2,430 | 2,434.5 | 2,411 | 2,414 | +23.5 | +1% | 492,600 |
| 2024/09/20 | 2,387.5 | 2,413 | 2,386 | 2,390.5 | +5.5 | +0.2% | 665,900 |
| 2024/09/19 | 2,395.5 | 2,405 | 2,385 | 2,385 | -1.5 | -0.1% | 417,500 |
| 2024/09/18 | 2,367 | 2,389.5 | 2,365 | 2,386.5 | +21.5 | +0.9% | 429,000 |
| 2024/09/17 | 2,380 | 2,381.5 | 2,344 | 2,365 | +17 | +0.7% | 428,100 |
| 2024/09/13 | 2,331.5 | 2,352 | 2,325 | 2,348 | -6 | -0.3% | 523,500 |
| 2024/09/12 | 2,359.5 | 2,364 | 2,338.5 | 2,354 | +19.5 | +0.8% | 478,600 |
| 2024/09/11 | 2,368 | 2,375 | 2,310 | 2,334.5 | -31.5 | -1.3% | 791,700 |
| 2024/09/10 | 2,394 | 2,397 | 2,364.5 | 2,366 | -26 | -1.1% | 554,100 |
| 2024/09/09 | 2,394 | 2,399.5 | 2,355.5 | 2,392 | -44 | -1.8% | 621,000 |
| 2024/09/06 | 2,438 | 2,447.5 | 2,422 | 2,436 | +10.5 | +0.4% | 586,200 |
| 2024/09/05 | 2,424 | 2,444 | 2,410.5 | 2,425.5 | +0.5 | ±0% | 418,500 |
| 2024/09/04 | 2,470 | 2,474 | 2,419 | 2,425 | -76.5 | -3.1% | 733,500 |
| 2024/09/03 | 2,492.5 | 2,509.5 | 2,489 | 2,501.5 | +2.5 | +0.1% | 343,300 |
| 2024/09/02 | 2,485 | 2,499 | 2,478.5 | 2,499 | +20 | +0.8% | 318,700 |
| 2024/08/30 | 2,470 | 2,490.5 | 2,468 | 2,479 | +16.5 | +0.7% | 332,900 |
| 2024/08/29 | 2,470 | 2,478.5 | 2,461.5 | 2,462.5 | -8 | -0.3% | 438,600 |
| 2024/08/28 | 2,459 | 2,471.5 | 2,445 | 2,470.5 | +3 | +0.1% | 297,700 |
| 2024/08/27 | 2,467.5 | 2,477.5 | 2,455.5 | 2,467.5 | +13 | +0.5% | 264,800 |
| 2024/08/26 | 2,465 | 2,465 | 2,440.5 | 2,454.5 | -13 | -0.5% | 289,700 |
| 2024/08/23 | 2,455.5 | 2,481 | 2,455.5 | 2,467.5 | +12.5 | +0.5% | 255,100 |
| 2024/08/22 | 2,431.5 | 2,455 | 2,428.5 | 2,455 | +9.5 | +0.4% | 367,000 |
| 2024/08/21 | 2,441.5 | 2,458.5 | 2,439.5 | 2,445.5 | -27 | -1.1% | 290,100 |
| 2024/08/20 | 2,465 | 2,472.5 | 2,443 | 2,472.5 | +33.5 | +1.4% | 328,800 |
| 2024/08/19 | 2,430 | 2,463.5 | 2,418.5 | 2,439 | -8 | -0.3% | 341,000 |
| 2024/08/16 | 2,458 | 2,468 | 2,434 | 2,447 | +11 | +0.5% | 461,100 |
| 2024/08/15 | 2,410 | 2,448 | 2,407 | 2,436 | +26 | +1.1% | 467,200 |
| 2024/08/14 | 2,372.5 | 2,426 | 2,370.5 | 2,410 | +37 | +1.6% | 565,900 |
| 2024/08/13 | 2,340 | 2,382 | 2,340 | 2,373 | +40 | +1.7% | 509,500 |
| 2024/08/09 | 2,357 | 2,366.5 | 2,290 | 2,333 | +5 | +0.2% | 687,300 |
| 2024/08/08 | 2,349 | 2,398 | 2,326 | 2,328 | -21 | -0.9% | 715,200 |
| 2024/08/07 | 2,309 | 2,394 | 2,290 | 2,349 | +8 | +0.3% | 1,087,400 |
| 2024/08/06 | 2,342.5 | 2,378 | 2,295 | 2,341 | +111 | +5% | 1,340,700 |
| 2024/08/05 | 2,300 | 2,338.5 | 2,121.5 | 2,230 | -186.5 | -7.7% | 2,252,200 |
| 2024/08/02 | 2,436.5 | 2,450.5 | 2,391.5 | 2,416.5 | -70 | -2.8% | 974,500 |
| 2024/08/01 | 2,514.5 | 2,548 | 2,450.5 | 2,486.5 | +7.5 | +0.3% | 1,098,200 |
| 2024/07/31 | 2,469.5 | 2,489 | 2,448 | 2,479 | +30.5 | +1.2% | 688,000 |
| 2024/07/30 | 2,444 | 2,457 | 2,435 | 2,448.5 | -2.5 | -0.1% | 430,000 |
| 2024/07/29 | 2,424 | 2,475 | 2,424 | 2,451 | +40 | +1.7% | 460,700 |
| 2024/07/26 | 2,435 | 2,435 | 2,403.5 | 2,411 | -15.5 | -0.6% | 453,900 |
| 2024/07/25 | 2,442.5 | 2,452.5 | 2,416.5 | 2,426.5 | -34 | -1.4% | 747,700 |
| 2024/07/24 | 2,525 | 2,525 | 2,460.5 | 2,460.5 | -66.5 | -2.6% | 665,700 |
1～
50
件表示中 / 3553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 | 243,300円 | -8.2% | -47.7% | 4.11% | 10.60倍 | 0.37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 | 165,500円 | +2.8% | -53.8% | 3.02% | 10.55倍 | 1.14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 | 141,100円 | +0.4% | -34.9% | 2.13% | 5.43倍 | 0.85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 | 403,700円 | +1.1% | -33.8% | 1.98% | 19.53倍 | 0.90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 | 99,100円 | -14.1% | -66.5% | 1.01% | 7.14倍 | 0.59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
