九州電力の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,349 | 1,352 | 1,336 | 1,339 | -4 | -0.3% | 1,619,000 |
| 2018/12/10 | 1,358 | 1,361 | 1,336 | 1,343 | -12 | -0.9% | 1,595,800 |
| 2018/12/07 | 1,328 | 1,362 | 1,323 | 1,355 | +20 | +1.5% | 1,988,700 |
| 2018/12/06 | 1,341 | 1,350 | 1,328 | 1,335 | -18 | -1.3% | 1,535,400 |
| 2018/12/05 | 1,336 | 1,357 | 1,333 | 1,353 | +6 | +0.4% | 1,531,600 |
| 2018/12/04 | 1,352 | 1,364 | 1,340 | 1,347 | -7 | -0.5% | 1,930,800 |
| 2018/12/03 | 1,346 | 1,358 | 1,341 | 1,354 | +21 | +1.6% | 1,806,900 |
| 2018/11/30 | 1,345 | 1,345 | 1,329 | 1,333 | -7 | -0.5% | 4,542,500 |
| 2018/11/29 | 1,353 | 1,358 | 1,335 | 1,340 | -3 | -0.2% | 1,695,600 |
| 2018/11/28 | 1,356 | 1,357 | 1,334 | 1,343 | -19 | -1.4% | 2,022,000 |
| 2018/11/27 | 1,354 | 1,373 | 1,349 | 1,362 | -6 | -0.4% | 1,753,800 |
| 2018/11/26 | 1,375 | 1,380 | 1,360 | 1,368 | -8 | -0.6% | 1,536,200 |
| 2018/11/22 | 1,357 | 1,380 | 1,351 | 1,376 | +27 | +2% | 2,457,600 |
| 2018/11/21 | 1,363 | 1,374 | 1,347 | 1,349 | -20 | -1.5% | 1,851,500 |
| 2018/11/20 | 1,361 | 1,372 | 1,357 | 1,369 | +7 | +0.5% | 1,452,900 |
| 2018/11/19 | 1,352 | 1,365 | 1,346 | 1,362 | +6 | +0.4% | 1,374,800 |
| 2018/11/16 | 1,349 | 1,365 | 1,347 | 1,356 | -1 | -0.1% | 1,808,300 |
| 2018/11/15 | 1,353 | 1,358 | 1,341 | 1,357 | +8 | +0.6% | 1,838,200 |
| 2018/11/14 | 1,323 | 1,357 | 1,317 | 1,349 | +23 | +1.7% | 1,726,100 |
| 2018/11/13 | 1,324 | 1,336 | 1,316 | 1,326 | -4 | -0.3% | 1,783,300 |
| 2018/11/12 | 1,346 | 1,349 | 1,323 | 1,330 | -28 | -2.1% | 1,996,300 |
| 2018/11/09 | 1,341 | 1,367 | 1,340 | 1,358 | +17 | +1.3% | 2,188,400 |
| 2018/11/08 | 1,323 | 1,342 | 1,321 | 1,341 | +25 | +1.9% | 1,449,100 |
| 2018/11/07 | 1,322 | 1,331 | 1,312 | 1,316 | -1 | -0.1% | 1,372,400 |
| 2018/11/06 | 1,311 | 1,328 | 1,311 | 1,317 | +16 | +1.2% | 1,558,600 |
| 2018/11/05 | 1,295 | 1,307 | 1,285 | 1,301 | -2 | -0.2% | 1,484,500 |
| 2018/11/02 | 1,340 | 1,344 | 1,291 | 1,303 | -28 | -2.1% | 3,433,500 |
| 2018/11/01 | 1,321 | 1,338 | 1,307 | 1,331 | +17 | +1.3% | 2,421,800 |
| 2018/10/31 | 1,326 | 1,326 | 1,308 | 1,314 | -24 | -1.8% | 2,760,100 |
| 2018/10/30 | 1,335 | 1,348 | 1,327 | 1,338 | +8 | +0.6% | 4,113,400 |
| 2018/10/29 | 1,323 | 1,343 | 1,318 | 1,330 | +14 | +1.1% | 1,717,200 |
| 2018/10/26 | 1,316 | 1,326 | 1,306 | 1,316 | +3 | +0.2% | 1,666,500 |
| 2018/10/25 | 1,310 | 1,327 | 1,304 | 1,313 | -7 | -0.5% | 2,358,700 |
| 2018/10/24 | 1,318 | 1,325 | 1,309 | 1,320 | +10 | +0.8% | 1,350,300 |
| 2018/10/23 | 1,335 | 1,336 | 1,309 | 1,310 | -40 | -3% | 1,900,700 |
| 2018/10/22 | 1,341 | 1,357 | 1,334 | 1,350 | +11 | +0.8% | 1,418,000 |
| 2018/10/19 | 1,346 | 1,352 | 1,333 | 1,339 | -8 | -0.6% | 1,423,700 |
| 2018/10/18 | 1,346 | 1,357 | 1,336 | 1,347 | +3 | +0.2% | 1,649,100 |
| 2018/10/17 | 1,337 | 1,344 | 1,330 | 1,344 | +16 | +1.2% | 1,298,900 |
| 2018/10/16 | 1,330 | 1,338 | 1,320 | 1,328 | +3 | +0.2% | 1,630,600 |
| 2018/10/15 | 1,325 | 1,334 | 1,323 | 1,325 | -14 | -1% | 1,858,200 |
| 2018/10/12 | 1,346 | 1,352 | 1,335 | 1,339 | -12 | -0.9% | 1,868,800 |
| 2018/10/11 | 1,350 | 1,363 | 1,343 | 1,351 | -21 | -1.5% | 2,856,800 |
| 2018/10/10 | 1,368 | 1,379 | 1,365 | 1,372 | +8 | +0.6% | 2,309,500 |
| 2018/10/09 | 1,387 | 1,390 | 1,358 | 1,364 | -23 | -1.7% | 2,198,500 |
| 2018/10/05 | 1,371 | 1,391 | 1,370 | 1,387 | +12 | +0.9% | 2,201,800 |
| 2018/10/04 | 1,382 | 1,388 | 1,372 | 1,375 | -2 | -0.1% | 1,879,200 |
| 2018/10/03 | 1,380 | 1,395 | 1,376 | 1,377 | +2 | +0.1% | 2,392,600 |
| 2018/10/02 | 1,375 | 1,381 | 1,358 | 1,375 | +3 | +0.2% | 2,494,300 |
| 2018/10/01 | 1,373 | 1,379 | 1,365 | 1,372 | +1 | +0.1% | 1,579,500 |
1451～
1500
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「九州電」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 |
|---|---|---|---|---|---|---|---|---|
| 九州電 | 138,600円 | +7.5% | -45.4% | 3.61% | 6.96倍 | 0.68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 |
| 中部電 | 163,900円 | -0.3% | -46.0% | 3.66% | 5.90倍 | 0.45倍 |
|
電力３位。浜岡原発３基停止中。東電との合弁に火力発電事業を統合。Ｍ＆Ａで海外展開加速 |
| 東電力ＨＤ | 55,800円 | +2.3% | -27.1% | 0.00% | 3.72倍 | 0.24倍 |
|
電力首位。原発事故で政府の一時公的管理下に。賠償、廃炉費用続く。持株会社下で発送電分離 |
| 東北電 | 120,300円 | +0.4% | -34.9% | 2.49% | 4.63倍 | 0.65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 |
| Ｊパワー | 256,400円 | +3.7% | -19.9% | 3.90% | 7.33倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
