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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,197 | 1,208 | 1,191 | 1,203 | -3 | -0.2% | 1,102,200 |
| 2018/01/19 | 1,206 | 1,209 | 1,199 | 1,206 | -2 | -0.2% | 1,527,900 |
| 2018/01/18 | 1,225 | 1,228 | 1,206 | 1,208 | -11 | -0.9% | 2,152,900 |
| 2018/01/17 | 1,219 | 1,223 | 1,213 | 1,219 | -10 | -0.8% | 1,552,000 |
| 2018/01/16 | 1,210 | 1,233 | 1,210 | 1,229 | +18 | +1.5% | 1,805,100 |
| 2018/01/15 | 1,198 | 1,217 | 1,198 | 1,211 | +17 | +1.4% | 1,637,100 |
| 2018/01/12 | 1,220 | 1,222 | 1,187 | 1,194 | -32 | -2.6% | 3,227,500 |
| 2018/01/11 | 1,229 | 1,233 | 1,214 | 1,226 | -7 | -0.6% | 1,826,100 |
| 2018/01/10 | 1,229 | 1,247 | 1,228 | 1,233 | +12 | +1% | 2,452,500 |
| 2018/01/09 | 1,224 | 1,227 | 1,218 | 1,221 | +6 | +0.5% | 1,641,200 |
| 2018/01/05 | 1,199 | 1,218 | 1,193 | 1,215 | +20 | +1.7% | 1,769,700 |
| 2018/01/04 | 1,198 | 1,201 | 1,189 | 1,195 | +14 | +1.2% | 1,814,100 |
| 2017/12/29 | 1,181 | 1,190 | 1,178 | 1,181 | ±0 | ±0% | 940,000 |
| 2017/12/28 | 1,165 | 1,186 | 1,165 | 1,181 | +16 | +1.4% | 1,591,300 |
| 2017/12/27 | 1,155 | 1,169 | 1,154 | 1,165 | +1 | +0.1% | 832,100 |
| 2017/12/26 | 1,173 | 1,174 | 1,156 | 1,164 | -7 | -0.6% | 1,782,700 |
| 2017/12/25 | 1,171 | 1,174 | 1,164 | 1,171 | +3 | +0.3% | 1,128,900 |
| 2017/12/22 | 1,180 | 1,186 | 1,162 | 1,168 | -11 | -0.9% | 1,781,300 |
| 2017/12/21 | 1,188 | 1,188 | 1,163 | 1,179 | -12 | -1% | 2,912,500 |
| 2017/12/20 | 1,197 | 1,206 | 1,190 | 1,191 | -6 | -0.5% | 2,318,500 |
| 2017/12/19 | 1,195 | 1,205 | 1,190 | 1,197 | +2 | +0.2% | 1,707,800 |
| 2017/12/18 | 1,200 | 1,200 | 1,185 | 1,195 | +5 | +0.4% | 1,697,300 |
| 2017/12/15 | 1,210 | 1,211 | 1,179 | 1,190 | -24 | -2% | 5,359,000 |
| 2017/12/14 | 1,227 | 1,228 | 1,209 | 1,214 | -21 | -1.7% | 4,165,800 |
| 2017/12/13 | 1,263 | 1,265 | 1,229 | 1,235 | -29 | -2.3% | 3,302,500 |
| 2017/12/12 | 1,264 | 1,272 | 1,259 | 1,264 | -1 | -0.1% | 1,120,400 |
| 2017/12/11 | 1,269 | 1,270 | 1,255 | 1,265 | -3 | -0.2% | 963,200 |
| 2017/12/08 | 1,263 | 1,272 | 1,260 | 1,268 | +10 | +0.8% | 1,667,100 |
| 2017/12/07 | 1,258 | 1,264 | 1,251 | 1,258 | +4 | +0.3% | 1,715,600 |
| 2017/12/06 | 1,273 | 1,276 | 1,247 | 1,254 | -20 | -1.6% | 1,978,700 |
| 2017/12/05 | 1,258 | 1,282 | 1,258 | 1,274 | +17 | +1.4% | 1,305,900 |
| 2017/12/04 | 1,263 | 1,266 | 1,254 | 1,257 | -5 | -0.4% | 1,212,900 |
| 2017/12/01 | 1,283 | 1,283 | 1,256 | 1,262 | -21 | -1.6% | 1,838,100 |
| 2017/11/30 | 1,283 | 1,288 | 1,273 | 1,283 | +10 | +0.8% | 2,420,600 |
| 2017/11/29 | 1,262 | 1,280 | 1,258 | 1,273 | +14 | +1.1% | 1,701,900 |
| 2017/11/28 | 1,245 | 1,272 | 1,245 | 1,259 | +17 | +1.4% | 1,325,600 |
| 2017/11/27 | 1,249 | 1,251 | 1,238 | 1,242 | -4 | -0.3% | 1,390,300 |
| 2017/11/24 | 1,240 | 1,250 | 1,238 | 1,246 | -6 | -0.5% | 1,002,900 |
| 2017/11/22 | 1,239 | 1,254 | 1,228 | 1,252 | +16 | +1.3% | 1,893,500 |
| 2017/11/21 | 1,244 | 1,244 | 1,232 | 1,236 | -2 | -0.2% | 1,480,100 |
| 2017/11/20 | 1,236 | 1,240 | 1,232 | 1,238 | -5 | -0.4% | 1,492,200 |
| 2017/11/17 | 1,261 | 1,262 | 1,234 | 1,243 | -10 | -0.8% | 2,279,300 |
| 2017/11/16 | 1,255 | 1,266 | 1,240 | 1,253 | +8 | +0.6% | 2,577,900 |
| 2017/11/15 | 1,256 | 1,261 | 1,236 | 1,245 | -13 | -1% | 2,834,800 |
| 2017/11/14 | 1,270 | 1,272 | 1,255 | 1,258 | -9 | -0.7% | 1,464,000 |
| 2017/11/13 | 1,285 | 1,289 | 1,267 | 1,267 | -18 | -1.4% | 1,896,100 |
| 2017/11/10 | 1,277 | 1,289 | 1,267 | 1,285 | -10 | -0.8% | 2,380,700 |
| 2017/11/09 | 1,302 | 1,314 | 1,285 | 1,295 | -7 | -0.5% | 2,324,100 |
| 2017/11/08 | 1,308 | 1,311 | 1,297 | 1,302 | -9 | -0.7% | 2,094,200 |
| 2017/11/07 | 1,310 | 1,319 | 1,298 | 1,311 | -1 | -0.1% | 1,747,900 |
1801～
1850
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 | 121,400円 | -4.5% | -17.8% | 4.12% | 5.03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 | 170,000円 | -3.3% | -16.8% | 4.12% | 6.94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 | 37,200円 | -0.2% | +6.1% | 0.00% | 2.59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 | 99,700円 | -7.4% | -26.0% | 4.01% | 3.70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 | 236,600円 | -8.0% | -15.1% | 4.23% | 4.86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
