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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 4,095 | 4,110 | 4,020 | 4,080 | -35 | -0.9% | 550,100 |
| 2014/11/20 | 4,200 | 4,215 | 4,095 | 4,115 | -30 | -0.7% | 578,800 |
| 2014/11/19 | 4,140 | 4,180 | 4,105 | 4,145 | +45 | +1.1% | 538,600 |
| 2014/11/18 | 4,030 | 4,120 | 4,030 | 4,100 | +140 | +3.5% | 573,600 |
| 2014/11/17 | 4,105 | 4,105 | 3,925 | 3,960 | -190 | -4.6% | 889,500 |
| 2014/11/14 | 4,120 | 4,150 | 4,100 | 4,150 | +90 | +2.2% | 639,100 |
| 2014/11/13 | 3,955 | 4,095 | 3,945 | 4,060 | +160 | +4.1% | 870,000 |
| 2014/11/12 | 3,970 | 3,985 | 3,895 | 3,900 | -45 | -1.1% | 496,100 |
| 2014/11/11 | 3,935 | 3,955 | 3,905 | 3,945 | +50 | +1.3% | 438,800 |
| 2014/11/10 | 3,890 | 3,945 | 3,870 | 3,895 | -45 | -1.1% | 284,000 |
| 2014/11/07 | 3,915 | 3,955 | 3,880 | 3,940 | +40 | +1% | 374,900 |
| 2014/11/06 | 4,030 | 4,045 | 3,895 | 3,900 | -130 | -3.2% | 592,100 |
| 2014/11/05 | 3,885 | 4,035 | 3,885 | 4,030 | +155 | +4% | 880,200 |
| 2014/11/04 | 3,960 | 3,960 | 3,850 | 3,875 | -5 | -0.1% | 994,000 |
| 2014/10/31 | 3,745 | 3,900 | 3,680 | 3,880 | +95 | +2.5% | 825,300 |
| 2014/10/30 | 3,815 | 3,820 | 3,725 | 3,785 | -55 | -1.4% | 953,900 |
| 2014/10/29 | 3,915 | 3,915 | 3,805 | 3,840 | -80 | -2% | 686,500 |
| 2014/10/28 | 3,825 | 3,930 | 3,825 | 3,920 | +110 | +2.9% | 781,800 |
| 2014/10/27 | 3,690 | 3,835 | 3,690 | 3,810 | +190 | +5.2% | 880,000 |
| 2014/10/24 | 3,620 | 3,645 | 3,600 | 3,620 | +35 | +1% | 408,200 |
| 2014/10/23 | 3,535 | 3,600 | 3,495 | 3,585 | +40 | +1.1% | 386,400 |
| 2014/10/22 | 3,545 | 3,580 | 3,510 | 3,545 | +45 | +1.3% | 407,400 |
| 2014/10/21 | 3,530 | 3,555 | 3,485 | 3,500 | -65 | -1.8% | 506,700 |
| 2014/10/20 | 3,475 | 3,590 | 3,425 | 3,565 | +165 | +4.9% | 772,800 |
| 2014/10/17 | 3,430 | 3,495 | 3,395 | 3,400 | -15 | -0.4% | 1,134,700 |
| 2014/10/16 | 3,400 | 3,470 | 3,380 | 3,415 | -40 | -1.2% | 520,700 |
| 2014/10/15 | 3,425 | 3,495 | 3,425 | 3,455 | +40 | +1.2% | 494,700 |
| 2014/10/14 | 3,430 | 3,485 | 3,410 | 3,415 | -55 | -1.6% | 518,300 |
| 2014/10/10 | 3,350 | 3,500 | 3,345 | 3,470 | +50 | +1.5% | 583,600 |
| 2014/10/09 | 3,460 | 3,470 | 3,415 | 3,420 | -10 | -0.3% | 329,200 |
| 2014/10/08 | 3,405 | 3,470 | 3,395 | 3,430 | -25 | -0.7% | 327,200 |
| 2014/10/07 | 3,460 | 3,505 | 3,450 | 3,455 | +10 | +0.3% | 265,100 |
| 2014/10/06 | 3,460 | 3,480 | 3,435 | 3,445 | +5 | +0.1% | 276,600 |
| 2014/10/03 | 3,440 | 3,475 | 3,420 | 3,440 | -30 | -0.9% | 313,800 |
| 2014/10/02 | 3,540 | 3,550 | 3,470 | 3,470 | -95 | -2.7% | 355,800 |
| 2014/10/01 | 3,590 | 3,630 | 3,565 | 3,565 | -20 | -0.6% | 227,200 |
| 2014/09/30 | 3,600 | 3,630 | 3,555 | 3,585 | -5 | -0.1% | 344,600 |
| 2014/09/29 | 3,600 | 3,605 | 3,565 | 3,590 | +25 | +0.7% | 316,000 |
| 2014/09/26 | 3,500 | 3,585 | 3,500 | 3,565 | -30 | -0.8% | 257,900 |
| 2014/09/25 | 3,590 | 3,595 | 3,560 | 3,595 | +65 | +1.8% | 361,900 |
| 2014/09/24 | 3,510 | 3,535 | 3,480 | 3,530 | ±0 | ±0% | 473,800 |
| 2014/09/22 | 3,545 | 3,550 | 3,525 | 3,530 | -15 | -0.4% | 406,500 |
| 2014/09/19 | 3,615 | 3,630 | 3,535 | 3,545 | -65 | -1.8% | 488,700 |
| 2014/09/18 | 3,630 | 3,700 | 3,605 | 3,610 | ±0 | ±0% | 587,400 |
| 2014/09/17 | 3,650 | 3,740 | 3,610 | 3,610 | -15 | -0.4% | 636,900 |
| 2014/09/16 | 3,600 | 3,645 | 3,575 | 3,625 | +15 | +0.4% | 375,900 |
| 2014/09/12 | 3,590 | 3,625 | 3,570 | 3,610 | +25 | +0.7% | 479,300 |
| 2014/09/11 | 3,580 | 3,615 | 3,575 | 3,585 | +15 | +0.4% | 291,200 |
| 2014/09/10 | 3,525 | 3,575 | 3,525 | 3,570 | +20 | +0.6% | 259,700 |
| 2014/09/09 | 3,575 | 3,575 | 3,550 | 3,550 | +20 | +0.6% | 229,900 |
2551～
2600
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
