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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 1,490 | 1,497 | 1,480 | 1,495 | +9 | +0.6% | 1,522,500 |
| 2022/01/13 | 1,487 | 1,492 | 1,481 | 1,486 | ±0 | ±0% | 1,342,400 |
| 2022/01/12 | 1,498 | 1,508 | 1,484 | 1,486 | -15 | -1% | 1,296,400 |
| 2022/01/11 | 1,458 | 1,503 | 1,457 | 1,501 | +39 | +2.7% | 2,423,600 |
| 2022/01/07 | 1,476 | 1,488 | 1,450 | 1,462 | -14 | -0.9% | 1,927,400 |
| 2022/01/06 | 1,497 | 1,501 | 1,472 | 1,476 | -26 | -1.7% | 1,552,900 |
| 2022/01/05 | 1,505 | 1,517 | 1,497 | 1,502 | -1 | -0.1% | 2,317,900 |
| 2022/01/04 | 1,529 | 1,534 | 1,492 | 1,503 | -24 | -1.6% | 2,882,200 |
| 2021/12/30 | 1,531 | 1,535 | 1,522 | 1,527 | -8 | -0.5% | 555,200 |
| 2021/12/29 | 1,542 | 1,551 | 1,526 | 1,535 | -12 | -0.8% | 627,500 |
| 2021/12/28 | 1,542 | 1,552 | 1,536 | 1,547 | +16 | +1% | 762,000 |
| 2021/12/27 | 1,524 | 1,534 | 1,523 | 1,531 | +3 | +0.2% | 677,300 |
| 2021/12/24 | 1,540 | 1,544 | 1,522 | 1,528 | -17 | -1.1% | 490,200 |
| 2021/12/23 | 1,538 | 1,546 | 1,532 | 1,545 | +13 | +0.8% | 439,000 |
| 2021/12/22 | 1,535 | 1,543 | 1,528 | 1,532 | -1 | -0.1% | 576,400 |
| 2021/12/21 | 1,557 | 1,558 | 1,532 | 1,533 | -14 | -0.9% | 868,300 |
| 2021/12/20 | 1,549 | 1,554 | 1,531 | 1,547 | -11 | -0.7% | 1,273,500 |
| 2021/12/17 | 1,549 | 1,563 | 1,542 | 1,558 | +10 | +0.6% | 2,247,400 |
| 2021/12/16 | 1,540 | 1,548 | 1,530 | 1,548 | +26 | +1.7% | 850,700 |
| 2021/12/15 | 1,506 | 1,523 | 1,506 | 1,522 | +17 | +1.1% | 775,000 |
| 2021/12/14 | 1,504 | 1,509 | 1,494 | 1,505 | +9 | +0.6% | 680,200 |
| 2021/12/13 | 1,520 | 1,520 | 1,487 | 1,496 | -12 | -0.8% | 1,075,600 |
| 2021/12/10 | 1,501 | 1,509 | 1,495 | 1,508 | +12 | +0.8% | 1,028,600 |
| 2021/12/09 | 1,496 | 1,505 | 1,491 | 1,496 | ±0 | ±0% | 735,700 |
| 2021/12/08 | 1,504 | 1,517 | 1,496 | 1,496 | -18 | -1.2% | 1,330,900 |
| 2021/12/07 | 1,502 | 1,515 | 1,494 | 1,514 | +16 | +1.1% | 757,700 |
| 2021/12/06 | 1,486 | 1,502 | 1,478 | 1,498 | +23 | +1.6% | 797,800 |
| 2021/12/03 | 1,459 | 1,475 | 1,448 | 1,475 | +25 | +1.7% | 788,100 |
| 2021/12/02 | 1,443 | 1,461 | 1,442 | 1,450 | +6 | +0.4% | 908,100 |
| 2021/12/01 | 1,445 | 1,459 | 1,440 | 1,444 | -1 | -0.1% | 1,231,400 |
| 2021/11/30 | 1,453 | 1,473 | 1,445 | 1,445 | -1 | -0.1% | 1,807,400 |
| 2021/11/29 | 1,448 | 1,459 | 1,436 | 1,446 | -23 | -1.6% | 1,095,100 |
| 2021/11/26 | 1,477 | 1,481 | 1,463 | 1,469 | -12 | -0.8% | 721,600 |
| 2021/11/25 | 1,460 | 1,483 | 1,452 | 1,481 | +18 | +1.2% | 787,400 |
| 2021/11/24 | 1,464 | 1,477 | 1,454 | 1,463 | +16 | +1.1% | 802,400 |
| 2021/11/22 | 1,435 | 1,449 | 1,427 | 1,447 | +8 | +0.6% | 635,600 |
| 2021/11/19 | 1,424 | 1,439 | 1,419 | 1,439 | +19 | +1.3% | 833,100 |
| 2021/11/18 | 1,412 | 1,424 | 1,402 | 1,420 | +5 | +0.4% | 924,700 |
| 2021/11/17 | 1,430 | 1,433 | 1,413 | 1,415 | -15 | -1% | 993,400 |
| 2021/11/16 | 1,438 | 1,454 | 1,430 | 1,430 | ±0 | ±0% | 944,500 |
| 2021/11/15 | 1,447 | 1,454 | 1,429 | 1,430 | -8 | -0.6% | 964,600 |
| 2021/11/12 | 1,431 | 1,451 | 1,431 | 1,438 | +7 | +0.5% | 682,100 |
| 2021/11/11 | 1,443 | 1,450 | 1,431 | 1,431 | -11 | -0.8% | 887,200 |
| 2021/11/10 | 1,446 | 1,456 | 1,436 | 1,442 | +3 | +0.2% | 683,200 |
| 2021/11/09 | 1,451 | 1,465 | 1,438 | 1,439 | -16 | -1.1% | 1,020,400 |
| 2021/11/08 | 1,428 | 1,463 | 1,427 | 1,455 | +36 | +2.5% | 1,721,600 |
| 2021/11/05 | 1,437 | 1,439 | 1,413 | 1,419 | -16 | -1.1% | 1,327,000 |
| 2021/11/04 | 1,450 | 1,455 | 1,433 | 1,435 | -4 | -0.3% | 1,409,500 |
| 2021/11/02 | 1,464 | 1,475 | 1,433 | 1,439 | -16 | -1.1% | 1,804,700 |
| 2021/11/01 | 1,477 | 1,479 | 1,425 | 1,455 | -47 | -3.1% | 3,364,100 |
851～
900
件表示中 / 3735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 | 253,700円 | -8.0% | -15.1% | 3.94% | 5.21倍 | 0.35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 | 131,500円 | -4.5% | -17.8% | 3.80% | 5.44倍 | 0.78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 | 107,700円 | -7.4% | -26.0% | 3.71% | 3.99倍 | 0.55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 | 419,900円 | -7.0% | -7.4% | 2.14% | 16.19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 | 74,500円 | -8.5% | -33.9% | 2.82% | 4.12倍 | 0.38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
