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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 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 |
1651～
1700
件表示中 / 3715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 | 120,800円 | -4.5% | -17.8% | 4.14% | 5.00倍 | 0.72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 | 168,800円 | -3.3% | -16.8% | 4.15% | 6.89倍 | 0.46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 | 36,700円 | -0.2% | +6.1% | 0.00% | 2.56倍 | 0.22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 | 99,000円 | -7.4% | -26.0% | 4.04% | 3.67倍 | 0.51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 | 235,400円 | -8.0% | -15.1% | 4.25% | 4.84倍 | 0.32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
