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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,506 | 2,516 | 2,474.5 | 2,474.5 | -30.5 | -1.2% | 774,700 |
| 2024/07/04 | 2,507.5 | 2,522.5 | 2,505 | 2,505 | -4 | -0.2% | 337,400 |
| 2024/07/03 | 2,508 | 2,522.5 | 2,500 | 2,509 | +2.5 | +0.1% | 438,300 |
| 2024/07/02 | 2,518.5 | 2,518.5 | 2,497 | 2,506.5 | -12.5 | -0.5% | 611,200 |
| 2024/07/01 | 2,525 | 2,534.5 | 2,507 | 2,519 | +8.5 | +0.3% | 596,100 |
| 2024/06/28 | 2,524.5 | 2,525.5 | 2,497 | 2,510.5 | -5.5 | -0.2% | 583,300 |
| 2024/06/27 | 2,504.5 | 2,528.5 | 2,504.5 | 2,516 | +8 | +0.3% | 332,100 |
| 2024/06/26 | 2,517 | 2,521 | 2,501 | 2,508 | -8.5 | -0.3% | 325,700 |
| 2024/06/25 | 2,508.5 | 2,522 | 2,498 | 2,516.5 | +25.5 | +1% | 406,000 |
| 2024/06/24 | 2,480 | 2,497.5 | 2,463.5 | 2,491 | +26.5 | +1.1% | 452,900 |
| 2024/06/21 | 2,483 | 2,501 | 2,459.5 | 2,464.5 | -9 | -0.4% | 811,200 |
| 2024/06/20 | 2,490 | 2,499.5 | 2,466 | 2,473.5 | -32.5 | -1.3% | 533,000 |
| 2024/06/19 | 2,520 | 2,531 | 2,496 | 2,506 | -3 | -0.1% | 269,600 |
| 2024/06/18 | 2,512 | 2,516 | 2,493 | 2,509 | +4 | +0.2% | 358,700 |
| 2024/06/17 | 2,524.5 | 2,524.5 | 2,496 | 2,505 | -31.5 | -1.2% | 443,500 |
| 2024/06/14 | 2,509 | 2,540 | 2,509 | 2,536.5 | +29 | +1.2% | 499,600 |
| 2024/06/13 | 2,557.5 | 2,559 | 2,504 | 2,507.5 | -48 | -1.9% | 413,500 |
| 2024/06/12 | 2,534.5 | 2,566 | 2,524.5 | 2,555.5 | +21 | +0.8% | 377,000 |
| 2024/06/11 | 2,548 | 2,571 | 2,534 | 2,534.5 | -8.5 | -0.3% | 423,500 |
| 2024/06/10 | 2,505 | 2,550 | 2,503.5 | 2,543 | +18 | +0.7% | 368,300 |
| 2024/06/07 | 2,545.5 | 2,563.5 | 2,525 | 2,525 | -17 | -0.7% | 299,900 |
| 2024/06/06 | 2,535 | 2,561 | 2,515.5 | 2,542 | +6.5 | +0.3% | 439,900 |
| 2024/06/05 | 2,570 | 2,574 | 2,529 | 2,535.5 | -29.5 | -1.2% | 634,200 |
| 2024/06/04 | 2,590 | 2,609.5 | 2,553.5 | 2,565 | -30.5 | -1.2% | 633,200 |
| 2024/06/03 | 2,646.5 | 2,657.5 | 2,590 | 2,595.5 | -44 | -1.7% | 644,900 |
| 2024/05/31 | 2,615.5 | 2,650.5 | 2,614 | 2,639.5 | +45.5 | +1.8% | 549,300 |
| 2024/05/30 | 2,575.5 | 2,603 | 2,553.5 | 2,594 | -11 | -0.4% | 510,000 |
| 2024/05/29 | 2,670.5 | 2,676 | 2,604.5 | 2,605 | -66 | -2.5% | 559,300 |
| 2024/05/28 | 2,612.5 | 2,697 | 2,606.5 | 2,671 | +64.5 | +2.5% | 1,082,200 |
| 2024/05/27 | 2,574 | 2,606.5 | 2,556 | 2,606.5 | +52.5 | +2.1% | 535,500 |
| 2024/05/24 | 2,511 | 2,564.5 | 2,511 | 2,554 | -2 | -0.1% | 374,200 |
| 2024/05/23 | 2,519 | 2,556.5 | 2,508 | 2,556 | +24 | +0.9% | 430,800 |
| 2024/05/22 | 2,565 | 2,567.5 | 2,522.5 | 2,532 | -33.5 | -1.3% | 432,500 |
| 2024/05/21 | 2,575 | 2,588.5 | 2,561 | 2,565.5 | +4.5 | +0.2% | 492,100 |
| 2024/05/20 | 2,517.5 | 2,561 | 2,506.5 | 2,561 | +44.5 | +1.8% | 590,800 |
| 2024/05/17 | 2,490 | 2,529 | 2,486 | 2,516.5 | +25.5 | +1% | 582,400 |
| 2024/05/16 | 2,513 | 2,522 | 2,472 | 2,491 | -20.5 | -0.8% | 574,200 |
| 2024/05/15 | 2,538 | 2,547.5 | 2,507 | 2,511.5 | -23 | -0.9% | 586,400 |
| 2024/05/14 | 2,537 | 2,538 | 2,505 | 2,534.5 | +18 | +0.7% | 585,400 |
| 2024/05/13 | 2,560 | 2,560 | 2,490 | 2,516.5 | -26 | -1% | 964,700 |
| 2024/05/10 | 2,517.5 | 2,597 | 2,509.5 | 2,542.5 | -129 | -4.8% | 2,041,200 |
| 2024/05/09 | 2,650 | 2,687 | 2,635 | 2,671.5 | +6.5 | +0.2% | 492,700 |
| 2024/05/08 | 2,674 | 2,685 | 2,641 | 2,665 | ±0 | ±0% | 510,300 |
| 2024/05/07 | 2,700 | 2,700 | 2,649.5 | 2,665 | -23 | -0.9% | 550,000 |
| 2024/05/02 | 2,682 | 2,713.5 | 2,676 | 2,688 | +6.5 | +0.2% | 540,300 |
| 2024/05/01 | 2,665 | 2,695.5 | 2,648 | 2,681.5 | ±0 | ±0% | 528,800 |
| 2024/04/30 | 2,670 | 2,682 | 2,642.5 | 2,681.5 | +53.5 | +2% | 480,100 |
| 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 |
201～
250
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
