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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 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 |
| 2024/02/14 | 2,486 | 2,488.5 | 2,432 | 2,443 | -59 | -2.4% | 722,600 |
| 2024/02/13 | 2,484 | 2,505.5 | 2,465 | 2,502 | +34 | +1.4% | 483,700 |
| 2024/02/09 | 2,496 | 2,500 | 2,468 | 2,468 | -52.5 | -2.1% | 561,700 |
| 2024/02/08 | 2,555.5 | 2,561.5 | 2,515 | 2,520.5 | -49 | -1.9% | 864,100 |
| 2024/02/07 | 2,542.5 | 2,573 | 2,523 | 2,569.5 | +24 | +0.9% | 788,500 |
| 2024/02/06 | 2,580.5 | 2,586 | 2,539.5 | 2,545.5 | -62.5 | -2.4% | 765,500 |
| 2024/02/05 | 2,610 | 2,638.5 | 2,607.5 | 2,608 | -2 | -0.1% | 833,400 |
| 2024/02/02 | 2,550 | 2,614 | 2,500.5 | 2,610 | +82 | +3.2% | 1,383,400 |
| 2024/02/01 | 2,493 | 2,546 | 2,481 | 2,528 | +43.5 | +1.8% | 1,169,700 |
| 2024/01/31 | 2,482.5 | 2,527 | 2,454 | 2,484.5 | +32 | +1.3% | 1,064,000 |
| 2024/01/30 | 2,456 | 2,465.5 | 2,435 | 2,452.5 | -13 | -0.5% | 432,600 |
| 2024/01/29 | 2,417.5 | 2,467.5 | 2,417.5 | 2,465.5 | +37 | +1.5% | 772,700 |
| 2024/01/26 | 2,436.5 | 2,447 | 2,407 | 2,428.5 | -6.5 | -0.3% | 690,200 |
| 2024/01/25 | 2,412 | 2,435.5 | 2,405.5 | 2,435 | +24.5 | +1% | 437,500 |
| 2024/01/24 | 2,411 | 2,419 | 2,397 | 2,410.5 | -14.5 | -0.6% | 443,900 |
| 2024/01/23 | 2,457.5 | 2,461.5 | 2,419 | 2,425 | -33.5 | -1.4% | 457,000 |
| 2024/01/22 | 2,420 | 2,464 | 2,410.5 | 2,458.5 | +50 | +2.1% | 645,300 |
| 2024/01/19 | 2,399 | 2,409 | 2,366.5 | 2,408.5 | +15 | +0.6% | 718,700 |
| 2024/01/18 | 2,409 | 2,424.5 | 2,387.5 | 2,393.5 | -16 | -0.7% | 437,700 |
| 2024/01/17 | 2,448 | 2,468 | 2,409.5 | 2,409.5 | -35.5 | -1.5% | 651,700 |
| 2024/01/16 | 2,455 | 2,462 | 2,420 | 2,445 | +5 | +0.2% | 476,000 |
| 2024/01/15 | 2,415.5 | 2,448 | 2,414.5 | 2,440 | +28 | +1.2% | 456,300 |
| 2024/01/12 | 2,409.5 | 2,422.5 | 2,386 | 2,412 | -2 | -0.1% | 596,100 |
| 2024/01/11 | 2,404 | 2,453 | 2,404 | 2,414 | +16 | +0.7% | 711,200 |
| 2024/01/10 | 2,404.5 | 2,413 | 2,385.5 | 2,398 | +1.5 | +0.1% | 505,400 |
| 2024/01/09 | 2,377.5 | 2,405 | 2,360 | 2,396.5 | +3.5 | +0.1% | 722,400 |
| 2024/01/05 | 2,378 | 2,398 | 2,365.5 | 2,393 | +38 | +1.6% | 677,000 |
| 2024/01/04 | 2,292 | 2,366 | 2,261.5 | 2,355 | +66.5 | +2.9% | 1,014,700 |
| 2023/12/29 | 2,298 | 2,314 | 2,274.5 | 2,288.5 | -6.5 | -0.3% | 551,800 |
| 2023/12/28 | 2,299 | 2,307 | 2,279.5 | 2,295 | -12.5 | -0.5% | 444,300 |
| 2023/12/27 | 2,260 | 2,307.5 | 2,257.5 | 2,307.5 | +40 | +1.8% | 697,700 |
| 2023/12/26 | 2,274 | 2,275 | 2,250 | 2,267.5 | +9.5 | +0.4% | 484,400 |
| 2023/12/25 | 2,268 | 2,276 | 2,249.5 | 2,258 | +7 | +0.3% | 492,500 |
| 2023/12/22 | 2,229 | 2,252 | 2,225 | 2,251 | +27 | +1.2% | 555,700 |
| 2023/12/21 | 2,232 | 2,243 | 2,221.5 | 2,224 | -13.5 | -0.6% | 506,800 |
| 2023/12/20 | 2,250 | 2,261 | 2,235 | 2,237.5 | -23 | -1% | 816,000 |
| 2023/12/19 | 2,271.5 | 2,280 | 2,247 | 2,260.5 | -4 | -0.2% | 380,700 |
| 2023/12/18 | 2,247 | 2,266 | 2,223 | 2,264.5 | -4.5 | -0.2% | 786,700 |
| 2023/12/15 | 2,300 | 2,319 | 2,256 | 2,269 | -31.5 | -1.4% | 1,076,000 |
| 2023/12/14 | 2,401 | 2,410.5 | 2,287.5 | 2,300.5 | -84 | -3.5% | 1,015,700 |
| 2023/12/13 | 2,373 | 2,391 | 2,360.5 | 2,384.5 | -6 | -0.3% | 655,000 |
| 2023/12/12 | 2,400 | 2,406 | 2,381 | 2,390.5 | -5.5 | -0.2% | 917,200 |
51～
100
件表示中 / 3453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 | 251,600円 | -8.2% | -47.7% | 3.97% | 10.96倍 | 0.38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 | 158,000円 | +2.8% | -53.8% | 3.16% | 10.07倍 | 1.09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 | 125,300円 | +0.4% | -34.9% | 2.39% | 4.82倍 | 0.76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 | 397,000円 | +1.1% | -33.8% | 2.02% | 19.78倍 | 0.91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 | 100,200円 | -14.1% | -66.5% | 1.00% | 7.22倍 | 0.60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
