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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,341 | 1,375 | 1,338 | 1,371 | +30 | +2.2% | 3,188,600 |
| 2018/09/27 | 1,342 | 1,359 | 1,340 | 1,341 | -2 | -0.1% | 2,176,200 |
| 2018/09/26 | 1,346 | 1,360 | 1,336 | 1,343 | -24 | -1.8% | 2,344,100 |
| 2018/09/25 | 1,353 | 1,368 | 1,353 | 1,367 | +25 | +1.9% | 3,062,600 |
| 2018/09/21 | 1,331 | 1,350 | 1,326 | 1,342 | +19 | +1.4% | 4,151,700 |
| 2018/09/20 | 1,317 | 1,331 | 1,311 | 1,323 | +10 | +0.8% | 2,744,200 |
| 2018/09/19 | 1,315 | 1,316 | 1,301 | 1,313 | +9 | +0.7% | 1,777,100 |
| 2018/09/18 | 1,284 | 1,313 | 1,284 | 1,304 | +25 | +2% | 2,669,800 |
| 2018/09/14 | 1,285 | 1,287 | 1,269 | 1,279 | -6 | -0.5% | 2,560,200 |
| 2018/09/13 | 1,284 | 1,304 | 1,281 | 1,285 | +8 | +0.6% | 1,717,300 |
| 2018/09/12 | 1,265 | 1,280 | 1,259 | 1,277 | +9 | +0.7% | 1,491,200 |
| 2018/09/11 | 1,269 | 1,276 | 1,267 | 1,268 | -1 | -0.1% | 1,225,900 |
| 2018/09/10 | 1,260 | 1,275 | 1,256 | 1,269 | +7 | +0.6% | 1,502,900 |
| 2018/09/07 | 1,226 | 1,263 | 1,225 | 1,262 | +36 | +2.9% | 1,622,500 |
| 2018/09/06 | 1,230 | 1,232 | 1,220 | 1,226 | -13 | -1% | 1,634,200 |
| 2018/09/05 | 1,249 | 1,249 | 1,227 | 1,239 | -16 | -1.3% | 1,912,500 |
| 2018/09/04 | 1,251 | 1,261 | 1,246 | 1,255 | +4 | +0.3% | 1,330,500 |
| 2018/09/03 | 1,240 | 1,254 | 1,240 | 1,251 | +5 | +0.4% | 1,409,200 |
| 2018/08/31 | 1,245 | 1,251 | 1,241 | 1,246 | +3 | +0.2% | 2,432,100 |
| 2018/08/30 | 1,259 | 1,260 | 1,240 | 1,243 | -11 | -0.9% | 4,931,400 |
| 2018/08/29 | 1,250 | 1,257 | 1,245 | 1,254 | +12 | +1% | 1,504,500 |
| 2018/08/28 | 1,246 | 1,252 | 1,241 | 1,242 | -3 | -0.2% | 987,800 |
| 2018/08/27 | 1,251 | 1,260 | 1,243 | 1,245 | +4 | +0.3% | 1,363,800 |
| 2018/08/24 | 1,251 | 1,257 | 1,240 | 1,241 | ±0 | ±0% | 970,200 |
| 2018/08/23 | 1,235 | 1,248 | 1,235 | 1,241 | +12 | +1% | 1,422,600 |
| 2018/08/22 | 1,230 | 1,231 | 1,217 | 1,229 | -10 | -0.8% | 2,619,700 |
| 2018/08/21 | 1,255 | 1,258 | 1,237 | 1,239 | -23 | -1.8% | 1,990,000 |
| 2018/08/20 | 1,262 | 1,271 | 1,257 | 1,262 | -1 | -0.1% | 1,518,600 |
| 2018/08/17 | 1,261 | 1,270 | 1,254 | 1,263 | -2 | -0.2% | 1,381,900 |
| 2018/08/16 | 1,240 | 1,267 | 1,225 | 1,265 | +24 | +1.9% | 3,159,700 |
| 2018/08/15 | 1,245 | 1,258 | 1,232 | 1,241 | ±0 | ±0% | 1,600,500 |
| 2018/08/14 | 1,235 | 1,242 | 1,223 | 1,241 | +10 | +0.8% | 1,578,500 |
| 2018/08/13 | 1,237 | 1,244 | 1,226 | 1,231 | -9 | -0.7% | 1,647,200 |
| 2018/08/10 | 1,245 | 1,249 | 1,236 | 1,240 | -5 | -0.4% | 1,213,900 |
| 2018/08/09 | 1,252 | 1,254 | 1,238 | 1,245 | -14 | -1.1% | 1,360,200 |
| 2018/08/08 | 1,263 | 1,270 | 1,255 | 1,259 | -13 | -1% | 1,354,300 |
| 2018/08/07 | 1,263 | 1,272 | 1,254 | 1,272 | +2 | +0.2% | 1,348,500 |
| 2018/08/06 | 1,280 | 1,284 | 1,267 | 1,270 | -10 | -0.8% | 1,294,900 |
| 2018/08/03 | 1,288 | 1,288 | 1,274 | 1,280 | -12 | -0.9% | 1,406,100 |
| 2018/08/02 | 1,295 | 1,302 | 1,275 | 1,292 | +1 | +0.1% | 1,925,600 |
| 2018/08/01 | 1,290 | 1,300 | 1,277 | 1,291 | -23 | -1.8% | 2,252,500 |
| 2018/07/31 | 1,330 | 1,330 | 1,306 | 1,314 | -19 | -1.4% | 2,121,600 |
| 2018/07/30 | 1,344 | 1,347 | 1,323 | 1,333 | -12 | -0.9% | 1,348,300 |
| 2018/07/27 | 1,337 | 1,347 | 1,326 | 1,345 | +10 | +0.7% | 1,375,500 |
| 2018/07/26 | 1,330 | 1,339 | 1,324 | 1,335 | +19 | +1.4% | 1,533,400 |
| 2018/07/25 | 1,324 | 1,335 | 1,315 | 1,316 | +8 | +0.6% | 1,910,900 |
| 2018/07/24 | 1,297 | 1,314 | 1,294 | 1,308 | +16 | +1.2% | 2,048,800 |
| 2018/07/23 | 1,281 | 1,300 | 1,277 | 1,292 | +10 | +0.8% | 1,710,600 |
| 2018/07/20 | 1,280 | 1,292 | 1,278 | 1,282 | +8 | +0.6% | 2,032,200 |
| 2018/07/19 | 1,273 | 1,286 | 1,265 | 1,274 | +8 | +0.6% | 1,677,600 |
1501～
1550
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
