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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,269 | 1,272 | 1,261 | 1,266 | +5 | +0.4% | 1,498,100 |
| 2018/07/17 | 1,255 | 1,272 | 1,255 | 1,261 | +17 | +1.4% | 1,540,100 |
| 2018/07/13 | 1,243 | 1,248 | 1,236 | 1,244 | -4 | -0.3% | 954,000 |
| 2018/07/12 | 1,260 | 1,266 | 1,247 | 1,248 | +3 | +0.2% | 1,032,300 |
| 2018/07/11 | 1,252 | 1,258 | 1,244 | 1,245 | -7 | -0.6% | 1,351,700 |
| 2018/07/10 | 1,273 | 1,278 | 1,252 | 1,252 | -31 | -2.4% | 1,471,300 |
| 2018/07/09 | 1,281 | 1,292 | 1,279 | 1,283 | +5 | +0.4% | 1,060,900 |
| 2018/07/06 | 1,245 | 1,287 | 1,245 | 1,278 | +41 | +3.3% | 3,072,800 |
| 2018/07/05 | 1,241 | 1,243 | 1,231 | 1,237 | ±0 | ±0% | 1,493,900 |
| 2018/07/04 | 1,235 | 1,248 | 1,234 | 1,237 | ±0 | ±0% | 1,269,300 |
| 2018/07/03 | 1,235 | 1,237 | 1,224 | 1,237 | +11 | +0.9% | 1,347,300 |
| 2018/07/02 | 1,234 | 1,246 | 1,225 | 1,226 | -10 | -0.8% | 1,199,800 |
| 2018/06/29 | 1,231 | 1,241 | 1,219 | 1,236 | +5 | +0.4% | 1,219,200 |
| 2018/06/28 | 1,241 | 1,242 | 1,222 | 1,231 | -3 | -0.2% | 1,541,100 |
| 2018/06/27 | 1,219 | 1,236 | 1,213 | 1,234 | +2 | +0.2% | 1,056,500 |
| 2018/06/26 | 1,210 | 1,233 | 1,198 | 1,232 | +32 | +2.7% | 1,328,500 |
| 2018/06/25 | 1,211 | 1,213 | 1,197 | 1,200 | -15 | -1.2% | 1,327,200 |
| 2018/06/22 | 1,221 | 1,222 | 1,209 | 1,215 | -6 | -0.5% | 1,258,700 |
| 2018/06/21 | 1,236 | 1,241 | 1,220 | 1,221 | -30 | -2.4% | 1,462,200 |
| 2018/06/20 | 1,237 | 1,253 | 1,231 | 1,251 | +15 | +1.2% | 1,513,700 |
| 2018/06/19 | 1,254 | 1,260 | 1,235 | 1,236 | -17 | -1.4% | 2,147,200 |
| 2018/06/18 | 1,271 | 1,275 | 1,252 | 1,253 | -9 | -0.7% | 1,586,900 |
| 2018/06/15 | 1,275 | 1,280 | 1,261 | 1,262 | -4 | -0.3% | 2,194,400 |
| 2018/06/14 | 1,275 | 1,284 | 1,266 | 1,266 | -7 | -0.5% | 1,495,800 |
| 2018/06/13 | 1,263 | 1,287 | 1,263 | 1,273 | +8 | +0.6% | 1,450,200 |
| 2018/06/12 | 1,256 | 1,270 | 1,248 | 1,265 | +9 | +0.7% | 1,701,400 |
| 2018/06/11 | 1,265 | 1,280 | 1,256 | 1,256 | -7 | -0.6% | 1,438,200 |
| 2018/06/08 | 1,273 | 1,284 | 1,263 | 1,263 | -8 | -0.6% | 2,018,300 |
| 2018/06/07 | 1,260 | 1,271 | 1,256 | 1,271 | +9 | +0.7% | 1,548,200 |
| 2018/06/06 | 1,259 | 1,269 | 1,249 | 1,262 | -4 | -0.3% | 1,545,200 |
| 2018/06/05 | 1,260 | 1,267 | 1,252 | 1,266 | +3 | +0.2% | 1,540,600 |
| 2018/06/04 | 1,251 | 1,268 | 1,251 | 1,263 | +14 | +1.1% | 1,837,500 |
| 2018/06/01 | 1,256 | 1,256 | 1,233 | 1,249 | -37 | -2.9% | 4,039,900 |
| 2018/05/31 | 1,278 | 1,288 | 1,269 | 1,286 | +21 | +1.7% | 6,172,400 |
| 2018/05/30 | 1,275 | 1,281 | 1,265 | 1,265 | -18 | -1.4% | 1,696,900 |
| 2018/05/29 | 1,294 | 1,304 | 1,280 | 1,283 | -6 | -0.5% | 1,390,200 |
| 2018/05/28 | 1,284 | 1,291 | 1,272 | 1,289 | +11 | +0.9% | 1,334,100 |
| 2018/05/25 | 1,280 | 1,296 | 1,277 | 1,278 | -7 | -0.5% | 1,622,200 |
| 2018/05/24 | 1,300 | 1,304 | 1,284 | 1,285 | -6 | -0.5% | 1,965,300 |
| 2018/05/23 | 1,294 | 1,304 | 1,285 | 1,291 | +8 | +0.6% | 2,262,800 |
| 2018/05/22 | 1,300 | 1,308 | 1,279 | 1,283 | +2 | +0.2% | 1,737,200 |
| 2018/05/21 | 1,294 | 1,302 | 1,280 | 1,281 | -7 | -0.5% | 1,326,800 |
| 2018/05/18 | 1,288 | 1,289 | 1,278 | 1,288 | +1 | +0.1% | 1,168,500 |
| 2018/05/17 | 1,291 | 1,294 | 1,281 | 1,287 | +4 | +0.3% | 1,303,700 |
| 2018/05/16 | 1,300 | 1,308 | 1,276 | 1,283 | -13 | -1% | 2,202,100 |
| 2018/05/15 | 1,292 | 1,302 | 1,291 | 1,296 | -4 | -0.3% | 1,669,300 |
| 2018/05/14 | 1,295 | 1,303 | 1,286 | 1,300 | +3 | +0.2% | 2,117,400 |
| 2018/05/11 | 1,299 | 1,301 | 1,286 | 1,297 | -6 | -0.5% | 2,523,600 |
| 2018/05/10 | 1,339 | 1,342 | 1,302 | 1,303 | -41 | -3.1% | 2,869,900 |
| 2018/05/09 | 1,357 | 1,364 | 1,332 | 1,344 | -27 | -2% | 3,292,700 |
1551～
1600
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
