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 |
|---|---|---|---|---|---|---|---|
| 2018/10/25 | 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 |
| 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 |
1651～
1700
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
