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 |
|---|---|---|---|---|---|---|---|
| 2026/08/20 | 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 |
| 2026/08/03 | 3,629 | 3,822 | 3,627 | 3,819 | +19 | +0.5% | 1,133,400 |
| 2026/07/31 | 3,801 | 3,817 | 3,764 | 3,800 | -1 | ±0% | 1,203,000 |
| 2026/07/30 | 3,787 | 3,849 | 3,736 | 3,801 | -48 | -1.2% | 941,400 |
| 2026/07/29 | 3,839 | 3,870 | 3,823 | 3,849 | +29 | +0.8% | 885,600 |
| 2026/07/28 | 3,855 | 3,872 | 3,792 | 3,820 | -29 | -0.8% | 669,100 |
| 2026/07/27 | 3,850 | 3,862 | 3,795 | 3,849 | +15 | +0.4% | 723,500 |
| 2026/07/24 | 3,816 | 3,864 | 3,801 | 3,834 | +10 | +0.3% | 589,100 |
| 2026/07/23 | 3,804 | 3,830 | 3,799 | 3,824 | +20 | +0.5% | 478,600 |
| 2026/07/22 | 3,740 | 3,811 | 3,731 | 3,804 | +39 | +1% | 483,400 |
| 2026/07/21 | 3,764 | 3,792 | 3,722 | 3,765 | +110 | +3% | 718,700 |
| 2026/07/17 | 3,678 | 3,707 | 3,600 | 3,655 | -13 | -0.4% | 1,027,400 |
| 2026/07/16 | 3,679 | 3,681 | 3,650 | 3,668 | +7 | +0.2% | 447,400 |
| 2026/07/15 | 3,665 | 3,692 | 3,644 | 3,661 | +43 | +1.2% | 351,200 |
| 2026/07/14 | 3,601 | 3,659 | 3,596 | 3,618 | +50 | +1.4% | 552,400 |
| 2026/07/13 | 3,628 | 3,636 | 3,558 | 3,568 | -44 | -1.2% | 498,100 |
| 2026/07/10 | 3,608 | 3,639 | 3,590 | 3,612 | -22 | -0.6% | 527,400 |
| 2026/07/09 | 3,683 | 3,722 | 3,625 | 3,634 | -3 | -0.1% | 517,400 |
| 2026/07/08 | 3,670 | 3,693 | 3,632 | 3,637 | +4 | +0.1% | 807,600 |
| 2026/07/07 | 3,656 | 3,672 | 3,629 | 3,633 | -37 | -1% | 627,700 |
| 2026/07/06 | 3,676 | 3,702 | 3,659 | 3,670 | +11 | +0.3% | 737,900 |
| 2026/07/03 | 3,735 | 3,786 | 3,658 | 3,659 | -24 | -0.7% | 685,900 |
| 2026/07/02 | 3,660 | 3,733 | 3,654 | 3,683 | +48 | +1.3% | 554,900 |
| 2026/07/01 | 3,631 | 3,653 | 3,560 | 3,635 | -27 | -0.7% | 1,024,200 |
| 2026/06/30 | 3,716 | 3,744 | 3,617 | 3,662 | -60 | -1.6% | 1,092,000 |
| 2026/06/29 | 3,646 | 3,722 | 3,639 | 3,722 | +86 | +2.4% | 1,178,300 |
| 2026/06/26 | 3,660 | 3,678 | 3,607 | 3,636 | -25 | -0.7% | 607,800 |
| 2026/06/25 | 3,780 | 3,788 | 3,640 | 3,661 | -65 | -1.7% | 912,600 |
| 2026/06/24 | 3,780 | 3,818 | 3,712 | 3,726 | -80 | -2.1% | 600,300 |
| 2026/06/23 | 3,900 | 3,902 | 3,806 | 3,806 | -76 | -2% | 493,700 |
| 2026/06/22 | 3,842 | 3,882 | 3,823 | 3,882 | +40 | +1% | 649,400 |
| 2026/06/19 | 3,853 | 3,853 | 3,796 | 3,842 | -8 | -0.2% | 770,000 |
| 2026/06/18 | 3,867 | 3,924 | 3,842 | 3,850 | -30 | -0.8% | 645,500 |
| 2026/06/17 | 3,875 | 3,911 | 3,781 | 3,880 | +20 | +0.5% | 620,600 |
| 2026/06/16 | 3,956 | 3,956 | 3,841 | 3,860 | -131 | -3.3% | 783,500 |
| 2026/06/15 | 4,066 | 4,094 | 3,991 | 3,991 | -55 | -1.4% | 721,100 |
| 2026/06/12 | 4,040 | 4,068 | 3,990 | 4,046 | +26 | +0.6% | 736,200 |
| 2026/06/11 | 3,998 | 4,040 | 3,940 | 4,020 | +84 | +2.1% | 730,700 |
| 2026/06/10 | 3,955 | 3,969 | 3,915 | 3,936 | -2 | -0.1% | 443,200 |
1～
50
件表示中 / 4009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 | 396,600円 | +16.7% | -21.2% | 2.65% | 8.62倍 | 0.49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 |
| 九州電 | 194,150円 | +2.4% | -13.1% | 2.58% | 7.39倍 | 0.93倍 |
|
九州財界の雄。原発は玄海２基、川内２基を保有、都市開発等多角化、１０月に純粋持株会社移行 |
| 東電力ＨＤ | 53,990円 | +4.3% | -30.5% | 0.00% | 3.46倍 | 0.36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 | 131,550円 | +1.6% | +28.2% | 3.04% | 5.88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 | 121,050円 | +2.9% | -34.0% | 1.86% | 18.73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 |
市場注目の銘柄
チャート関連のコラム
