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 |
|---|---|---|---|---|---|---|---|
| 2019/01/11 | 1,361 | 1,382 | 1,356 | 1,379 | +28 | +2.1% | 2,756,400 |
| 2019/01/10 | 1,340 | 1,357 | 1,335 | 1,351 | -5 | -0.4% | 1,916,000 |
| 2019/01/09 | 1,343 | 1,359 | 1,341 | 1,356 | +25 | +1.9% | 1,891,200 |
| 2019/01/08 | 1,322 | 1,339 | 1,319 | 1,331 | +5 | +0.4% | 1,878,300 |
| 2019/01/07 | 1,330 | 1,335 | 1,314 | 1,326 | +4 | +0.3% | 1,817,600 |
| 2019/01/04 | 1,285 | 1,330 | 1,285 | 1,322 | +13 | +1% | 1,985,000 |
| 2018/12/28 | 1,311 | 1,318 | 1,298 | 1,309 | -10 | -0.8% | 1,329,800 |
| 2018/12/27 | 1,314 | 1,329 | 1,308 | 1,319 | +39 | +3% | 2,489,300 |
| 2018/12/26 | 1,286 | 1,306 | 1,266 | 1,280 | ±0 | ±0% | 1,547,300 |
| 2018/12/25 | 1,287 | 1,293 | 1,261 | 1,280 | -26 | -2% | 2,257,300 |
| 2018/12/21 | 1,329 | 1,332 | 1,302 | 1,306 | -30 | -2.2% | 2,351,500 |
| 2018/12/20 | 1,331 | 1,344 | 1,326 | 1,336 | +10 | +0.8% | 1,705,200 |
| 2018/12/19 | 1,352 | 1,360 | 1,315 | 1,326 | -31 | -2.3% | 2,431,400 |
| 2018/12/18 | 1,380 | 1,385 | 1,351 | 1,357 | -31 | -2.2% | 1,926,800 |
| 2018/12/17 | 1,373 | 1,391 | 1,364 | 1,388 | +21 | +1.5% | 1,995,300 |
| 2018/12/14 | 1,369 | 1,385 | 1,360 | 1,367 | +2 | +0.1% | 2,206,100 |
| 2018/12/13 | 1,373 | 1,385 | 1,364 | 1,365 | -4 | -0.3% | 1,930,700 |
| 2018/12/12 | 1,348 | 1,370 | 1,343 | 1,369 | +30 | +2.2% | 2,073,800 |
| 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 |
1601～
1650
件表示中 / 3754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 | 133,900円 | -4.5% | -17.8% | 3.73% | 5.54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 |
| 中部電 | 188,100円 | -3.3% | -16.8% | 3.72% | 7.68倍 | 0.51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 | 59,500円 | -0.2% | +6.1% | 0.00% | 4.14倍 | 0.35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 | 106,200円 | -7.4% | -26.0% | 3.77% | 3.93倍 | 0.54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 |
| Ｊパワー | 268,000円 | -8.0% | -15.1% | 3.73% | 5.51倍 | 0.37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
