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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,604 | 2,639 | 2,570 | 2,628 | +26 | +1% | 676,800 |
| 2024/04/25 | 2,657.5 | 2,657.5 | 2,602 | 2,602 | -44.5 | -1.7% | 593,800 |
| 2024/04/24 | 2,655 | 2,658.5 | 2,621 | 2,646.5 | -4 | -0.2% | 493,600 |
| 2024/04/23 | 2,700 | 2,709 | 2,642.5 | 2,650.5 | -46.5 | -1.7% | 645,000 |
| 2024/04/22 | 2,655 | 2,718 | 2,647.5 | 2,697 | +76 | +2.9% | 804,400 |
| 2024/04/19 | 2,634 | 2,655.5 | 2,601.5 | 2,621 | -21 | -0.8% | 484,800 |
| 2024/04/18 | 2,599 | 2,665 | 2,597 | 2,642 | +32 | +1.2% | 603,500 |
| 2024/04/17 | 2,658.5 | 2,676 | 2,575 | 2,610 | -49 | -1.8% | 888,800 |
| 2024/04/16 | 2,700 | 2,730.5 | 2,657.5 | 2,659 | -57.5 | -2.1% | 845,800 |
| 2024/04/15 | 2,610 | 2,740 | 2,589.5 | 2,716.5 | +90.5 | +3.4% | 1,401,800 |
| 2024/04/12 | 2,680 | 2,684 | 2,622 | 2,626 | -63 | -2.3% | 883,100 |
| 2024/04/11 | 2,600 | 2,731 | 2,589 | 2,689 | +55.5 | +2.1% | 1,212,000 |
| 2024/04/10 | 2,545 | 2,663 | 2,536.5 | 2,633.5 | +89 | +3.5% | 1,427,900 |
| 2024/04/09 | 2,540 | 2,551 | 2,517.5 | 2,544.5 | +11.5 | +0.5% | 763,600 |
| 2024/04/08 | 2,520 | 2,548.5 | 2,497 | 2,533 | +22.5 | +0.9% | 585,600 |
| 2024/04/05 | 2,508 | 2,514.5 | 2,451 | 2,510.5 | -4 | -0.2% | 711,400 |
| 2024/04/04 | 2,475 | 2,523 | 2,458 | 2,514.5 | +39 | +1.6% | 740,500 |
| 2024/04/03 | 2,451.5 | 2,490.5 | 2,450 | 2,475.5 | +19 | +0.8% | 703,500 |
| 2024/04/02 | 2,462 | 2,498 | 2,449.5 | 2,456.5 | +7.5 | +0.3% | 700,900 |
| 2024/04/01 | 2,512 | 2,513.5 | 2,442 | 2,449 | -47 | -1.9% | 664,300 |
| 2024/03/29 | 2,489 | 2,499 | 2,466 | 2,496 | +16.5 | +0.7% | 617,100 |
| 2024/03/28 | 2,507 | 2,524.5 | 2,468.5 | 2,479.5 | -53 | -2.1% | 940,900 |
| 2024/03/27 | 2,581 | 2,585 | 2,532.5 | 2,532.5 | -35.5 | -1.4% | 855,000 |
| 2024/03/26 | 2,550 | 2,573.5 | 2,541.5 | 2,568 | +17 | +0.7% | 675,200 |
| 2024/03/25 | 2,570 | 2,591 | 2,551 | 2,551 | -4 | -0.2% | 1,071,300 |
| 2024/03/22 | 2,527 | 2,562 | 2,514 | 2,555 | +42 | +1.7% | 735,000 |
| 2024/03/21 | 2,500 | 2,525.5 | 2,496 | 2,513 | +28.5 | +1.1% | 943,600 |
| 2024/03/19 | 2,444 | 2,489.5 | 2,434 | 2,484.5 | +55.5 | +2.3% | 1,207,600 |
| 2024/03/18 | 2,402 | 2,444 | 2,399 | 2,429 | +70 | +3% | 2,404,800 |
| 2024/03/15 | 2,470 | 2,470 | 2,331 | 2,359 | -211 | -8.2% | 5,219,500 |
| 2024/03/14 | 2,504.5 | 2,570 | 2,498 | 2,570 | +72 | +2.9% | 740,900 |
| 2024/03/13 | 2,525 | 2,543 | 2,490 | 2,498 | -5.5 | -0.2% | 388,700 |
| 2024/03/12 | 2,506.5 | 2,521.5 | 2,463 | 2,503.5 | -2 | -0.1% | 474,900 |
| 2024/03/11 | 2,553 | 2,560 | 2,483 | 2,505.5 | -43.5 | -1.7% | 632,900 |
| 2024/03/08 | 2,528 | 2,559.5 | 2,523 | 2,549 | +7.5 | +0.3% | 666,600 |
| 2024/03/07 | 2,505 | 2,545 | 2,496 | 2,541.5 | +48 | +1.9% | 748,800 |
| 2024/03/06 | 2,471 | 2,499.5 | 2,463 | 2,493.5 | +28.5 | +1.2% | 466,600 |
| 2024/03/05 | 2,460 | 2,477 | 2,440 | 2,465 | -3 | -0.1% | 606,600 |
| 2024/03/04 | 2,471.5 | 2,476.5 | 2,452.5 | 2,468 | -13.5 | -0.5% | 553,800 |
| 2024/03/01 | 2,453 | 2,490 | 2,453 | 2,481.5 | +19.5 | +0.8% | 464,700 |
| 2024/02/29 | 2,498.5 | 2,498.5 | 2,450.5 | 2,462 | -42.5 | -1.7% | 613,300 |
| 2024/02/28 | 2,465 | 2,509.5 | 2,459 | 2,504.5 | +47 | +1.9% | 700,200 |
| 2024/02/27 | 2,472.5 | 2,485.5 | 2,447 | 2,457.5 | -31.5 | -1.3% | 915,000 |
| 2024/02/26 | 2,482.5 | 2,492.5 | 2,467.5 | 2,489 | +8.5 | +0.3% | 598,600 |
| 2024/02/22 | 2,469 | 2,480.5 | 2,464.5 | 2,480.5 | +6.5 | +0.3% | 464,000 |
| 2024/02/21 | 2,482.5 | 2,482.5 | 2,453.5 | 2,474 | +5 | +0.2% | 451,000 |
| 2024/02/20 | 2,489 | 2,489.5 | 2,455.5 | 2,469 | -20 | -0.8% | 699,400 |
| 2024/02/19 | 2,465 | 2,501.5 | 2,448.5 | 2,489 | +12 | +0.5% | 587,400 |
| 2024/02/16 | 2,449 | 2,499 | 2,444.5 | 2,477 | +44 | +1.8% | 860,400 |
| 2024/02/15 | 2,448 | 2,454 | 2,425 | 2,433 | -10 | -0.4% | 492,100 |
1～
50
件表示中 / 3445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 | 262,800円 | -29.0% | -43.2% | 3.42% | 7.17倍 | 0.41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 | 142,500円 | -3.2% | - | 1.75% | 4.63倍 | 0.79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 | 117,300円 | -5.9% | - | 1.28% | 2.93倍 | 0.82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 | 413,500円 | +1.1% | -33.8% | 1.93% | 20.70倍 | 0.95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 | 104,000円 | -5.0% | - | 2.88% | 3.07倍 | 0.64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
