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 |
|---|---|---|---|---|---|---|---|
| 2014/04/15 | 2,730 | 2,755 | 2,688 | 2,714 | -12 | -0.4% | 418,600 |
| 2014/04/14 | 2,744 | 2,779 | 2,726 | 2,726 | -53 | -1.9% | 271,000 |
| 2014/04/11 | 2,710 | 2,800 | 2,694 | 2,779 | +42 | +1.5% | 563,900 |
| 2014/04/10 | 2,786 | 2,818 | 2,733 | 2,737 | -34 | -1.2% | 394,700 |
| 2014/04/09 | 2,785 | 2,790 | 2,723 | 2,771 | -53 | -1.9% | 820,000 |
| 2014/04/08 | 2,858 | 2,859 | 2,800 | 2,824 | -55 | -1.9% | 582,700 |
| 2014/04/07 | 2,883 | 2,913 | 2,872 | 2,879 | -15 | -0.5% | 419,600 |
| 2014/04/04 | 2,878 | 2,921 | 2,876 | 2,894 | -21 | -0.7% | 370,500 |
| 2014/04/03 | 2,921 | 2,933 | 2,902 | 2,915 | +1 | ±0% | 493,200 |
| 2014/04/02 | 2,895 | 2,927 | 2,866 | 2,914 | +9 | +0.3% | 571,500 |
| 2014/04/01 | 2,937 | 2,938 | 2,870 | 2,905 | -10 | -0.3% | 786,700 |
| 2014/03/31 | 2,938 | 2,958 | 2,863 | 2,915 | -52 | -1.8% | 956,800 |
| 2014/03/28 | 2,946 | 2,980 | 2,912 | 2,967 | -12 | -0.4% | 627,000 |
| 2014/03/27 | 2,923 | 2,982 | 2,881 | 2,979 | +43 | +1.5% | 737,400 |
| 2014/03/26 | 2,964 | 2,983 | 2,906 | 2,936 | -17 | -0.6% | 723,300 |
| 2014/03/25 | 2,900 | 2,962 | 2,846 | 2,953 | +34 | +1.2% | 833,200 |
| 2014/03/24 | 2,917 | 2,989 | 2,907 | 2,919 | -23 | -0.8% | 769,700 |
| 2014/03/20 | 2,984 | 3,000 | 2,926 | 2,942 | -51 | -1.7% | 644,100 |
| 2014/03/19 | 3,000 | 3,030 | 2,987 | 2,993 | -42 | -1.4% | 427,500 |
| 2014/03/18 | 3,080 | 3,090 | 3,030 | 3,035 | +25 | +0.8% | 267,100 |
| 2014/03/17 | 3,025 | 3,055 | 3,005 | 3,010 | -40 | -1.3% | 207,000 |
| 2014/03/14 | 3,130 | 3,135 | 3,045 | 3,050 | -125 | -3.9% | 574,400 |
| 2014/03/13 | 3,190 | 3,225 | 3,155 | 3,175 | -15 | -0.5% | 254,900 |
| 2014/03/12 | 3,215 | 3,250 | 3,190 | 3,190 | -100 | -3% | 319,400 |
| 2014/03/11 | 3,280 | 3,290 | 3,250 | 3,290 | +30 | +0.9% | 245,400 |
| 2014/03/10 | 3,220 | 3,260 | 3,200 | 3,260 | ±0 | ±0% | 355,500 |
| 2014/03/07 | 3,220 | 3,270 | 3,215 | 3,260 | +55 | +1.7% | 427,600 |
| 2014/03/06 | 3,185 | 3,215 | 3,170 | 3,205 | +30 | +0.9% | 244,900 |
| 2014/03/05 | 3,240 | 3,240 | 3,130 | 3,175 | -65 | -2% | 630,000 |
| 2014/03/04 | 3,190 | 3,240 | 3,150 | 3,240 | +50 | +1.6% | 495,400 |
| 2014/03/03 | 3,130 | 3,205 | 3,110 | 3,190 | +30 | +0.9% | 374,800 |
| 2014/02/28 | 3,145 | 3,175 | 3,130 | 3,160 | ±0 | ±0% | 406,600 |
| 2014/02/27 | 3,175 | 3,195 | 3,160 | 3,160 | -25 | -0.8% | 293,600 |
| 2014/02/26 | 3,145 | 3,200 | 3,135 | 3,185 | -5 | -0.2% | 373,000 |
| 2014/02/25 | 3,190 | 3,200 | 3,145 | 3,190 | ±0 | ±0% | 423,400 |
| 2014/02/24 | 3,180 | 3,215 | 3,150 | 3,190 | +10 | +0.3% | 459,200 |
| 2014/02/21 | 3,110 | 3,190 | 3,090 | 3,180 | +70 | +2.3% | 529,600 |
| 2014/02/20 | 3,100 | 3,145 | 3,090 | 3,110 | -15 | -0.5% | 334,300 |
| 2014/02/19 | 3,095 | 3,140 | 3,065 | 3,125 | +30 | +1% | 317,700 |
| 2014/02/18 | 3,035 | 3,100 | 3,025 | 3,095 | +35 | +1.1% | 377,500 |
| 2014/02/17 | 3,010 | 3,070 | 2,988 | 3,060 | +63 | +2.1% | 321,600 |
| 2014/02/14 | 3,010 | 3,045 | 2,944 | 2,997 | -48 | -1.6% | 519,600 |
| 2014/02/13 | 3,130 | 3,140 | 3,040 | 3,045 | -10 | -0.3% | 314,600 |
| 2014/02/12 | 2,994 | 3,080 | 2,984 | 3,055 | +81 | +2.7% | 371,700 |
| 2014/02/10 | 2,997 | 2,997 | 2,915 | 2,974 | +4 | +0.1% | 452,600 |
| 2014/02/07 | 2,925 | 3,010 | 2,912 | 2,970 | +85 | +2.9% | 656,500 |
| 2014/02/06 | 2,878 | 2,917 | 2,827 | 2,885 | +30 | +1.1% | 356,400 |
| 2014/02/05 | 2,944 | 2,952 | 2,825 | 2,855 | -67 | -2.3% | 643,700 |
| 2014/02/04 | 2,893 | 2,939 | 2,853 | 2,922 | -3 | -0.1% | 1,261,800 |
| 2014/02/03 | 2,980 | 3,015 | 2,920 | 2,925 | -140 | -4.6% | 899,200 |
2701～
2750
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
