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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 3,420 | 3,455 | 3,325 | 3,395 | -45 | -1.3% | 885,800 |
| 2016/02/16 | 3,510 | 3,520 | 3,430 | 3,440 | -90 | -2.5% | 969,000 |
| 2016/02/15 | 3,480 | 3,540 | 3,415 | 3,530 | +165 | +4.9% | 1,413,900 |
| 2016/02/12 | 3,440 | 3,495 | 3,320 | 3,365 | -175 | -4.9% | 1,648,200 |
| 2016/02/10 | 3,775 | 3,785 | 3,490 | 3,540 | -210 | -5.6% | 1,415,500 |
| 2016/02/09 | 3,815 | 3,845 | 3,725 | 3,750 | -275 | -6.8% | 1,140,700 |
| 2016/02/08 | 3,900 | 4,045 | 3,875 | 4,025 | +75 | +1.9% | 948,700 |
| 2016/02/05 | 4,005 | 4,025 | 3,920 | 3,950 | -150 | -3.7% | 1,113,800 |
| 2016/02/04 | 4,160 | 4,190 | 4,070 | 4,100 | -20 | -0.5% | 695,100 |
| 2016/02/03 | 4,060 | 4,125 | 4,040 | 4,120 | -45 | -1.1% | 556,700 |
| 2016/02/02 | 4,140 | 4,200 | 4,140 | 4,165 | -20 | -0.5% | 607,000 |
| 2016/02/01 | 4,095 | 4,190 | 4,095 | 4,185 | +155 | +3.8% | 617,600 |
| 2016/01/29 | 3,930 | 4,065 | 3,865 | 4,030 | +170 | +4.4% | 971,500 |
| 2016/01/28 | 3,900 | 3,910 | 3,850 | 3,860 | -65 | -1.7% | 647,000 |
| 2016/01/27 | 3,890 | 3,945 | 3,860 | 3,925 | +105 | +2.7% | 553,100 |
| 2016/01/26 | 3,880 | 3,880 | 3,820 | 3,820 | -90 | -2.3% | 402,200 |
| 2016/01/25 | 3,965 | 3,965 | 3,865 | 3,910 | +15 | +0.4% | 487,400 |
| 2016/01/22 | 3,795 | 3,905 | 3,750 | 3,895 | +225 | +6.1% | 888,500 |
| 2016/01/21 | 3,785 | 3,835 | 3,660 | 3,670 | -115 | -3% | 886,600 |
| 2016/01/20 | 3,910 | 3,910 | 3,760 | 3,785 | -145 | -3.7% | 744,700 |
| 2016/01/19 | 3,940 | 3,995 | 3,895 | 3,930 | -5 | -0.1% | 647,200 |
| 2016/01/18 | 3,840 | 3,945 | 3,825 | 3,935 | +25 | +0.6% | 678,300 |
| 2016/01/15 | 3,935 | 3,975 | 3,870 | 3,910 | +45 | +1.2% | 1,027,800 |
| 2016/01/14 | 3,875 | 3,920 | 3,800 | 3,865 | -75 | -1.9% | 954,500 |
| 2016/01/13 | 4,000 | 4,050 | 3,885 | 3,940 | -5 | -0.1% | 1,291,700 |
| 2016/01/12 | 4,030 | 4,105 | 3,940 | 3,945 | -135 | -3.3% | 1,149,100 |
| 2016/01/08 | 4,200 | 4,215 | 4,070 | 4,080 | -160 | -3.8% | 1,133,400 |
| 2016/01/07 | 4,240 | 4,305 | 4,180 | 4,240 | -45 | -1.1% | 1,217,100 |
| 2016/01/06 | 4,320 | 4,330 | 4,270 | 4,285 | -20 | -0.5% | 482,200 |
| 2016/01/05 | 4,240 | 4,320 | 4,225 | 4,305 | +60 | +1.4% | 451,800 |
| 2016/01/04 | 4,310 | 4,320 | 4,220 | 4,245 | -80 | -1.8% | 399,600 |
| 2015/12/30 | 4,285 | 4,330 | 4,265 | 4,325 | +40 | +0.9% | 436,400 |
| 2015/12/29 | 4,225 | 4,290 | 4,190 | 4,285 | +10 | +0.2% | 325,300 |
| 2015/12/28 | 4,190 | 4,290 | 4,160 | 4,275 | +65 | +1.5% | 343,100 |
| 2015/12/25 | 4,245 | 4,245 | 4,170 | 4,210 | -10 | -0.2% | 515,800 |
| 2015/12/24 | 4,240 | 4,275 | 4,200 | 4,220 | +5 | +0.1% | 489,600 |
| 2015/12/22 | 4,200 | 4,250 | 4,175 | 4,215 | -5 | -0.1% | 338,600 |
| 2015/12/21 | 4,195 | 4,235 | 4,140 | 4,220 | +5 | +0.1% | 530,500 |
| 2015/12/18 | 4,235 | 4,320 | 4,215 | 4,215 | -20 | -0.5% | 884,100 |
| 2015/12/17 | 4,205 | 4,270 | 4,160 | 4,235 | +60 | +1.4% | 749,800 |
| 2015/12/16 | 4,170 | 4,185 | 4,125 | 4,175 | +50 | +1.2% | 552,600 |
| 2015/12/15 | 4,190 | 4,195 | 4,100 | 4,125 | -60 | -1.4% | 619,400 |
| 2015/12/14 | 4,105 | 4,190 | 4,100 | 4,185 | +20 | +0.5% | 777,500 |
| 2015/12/11 | 4,115 | 4,180 | 4,105 | 4,165 | +115 | +2.8% | 1,009,300 |
| 2015/12/10 | 3,960 | 4,095 | 3,950 | 4,050 | +65 | +1.6% | 985,600 |
| 2015/12/09 | 3,995 | 4,000 | 3,950 | 3,985 | +5 | +0.1% | 540,200 |
| 2015/12/08 | 4,020 | 4,025 | 3,980 | 3,980 | -25 | -0.6% | 383,200 |
| 2015/12/07 | 4,005 | 4,030 | 3,995 | 4,005 | +5 | +0.1% | 336,900 |
| 2015/12/04 | 3,965 | 4,005 | 3,930 | 4,000 | -35 | -0.9% | 566,900 |
| 2015/12/03 | 4,085 | 4,090 | 4,010 | 4,035 | -75 | -1.8% | 540,200 |
2251～
2300
件表示中 / 3692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 | 252,600円 | +6.0% | +7.1% | 3.96% | 5.25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 | 133,400円 | -4.5% | -17.8% | 3.75% | 5.52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 | 104,200円 | -7.4% | -26.0% | 3.84% | 3.86倍 | 0.53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 | 421,700円 | -7.0% | -7.4% | 2.13% | 16.46倍 | 0.92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
