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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,320 | 1,323 | 1,295 | 1,299 | -13 | -1% | 1,979,500 |
| 2017/08/22 | 1,309 | 1,323 | 1,309 | 1,312 | +4 | +0.3% | 1,448,200 |
| 2017/08/21 | 1,307 | 1,314 | 1,301 | 1,308 | +10 | +0.8% | 1,396,400 |
| 2017/08/18 | 1,302 | 1,307 | 1,294 | 1,298 | -15 | -1.1% | 1,871,100 |
| 2017/08/17 | 1,314 | 1,317 | 1,303 | 1,313 | ±0 | ±0% | 1,499,200 |
| 2017/08/16 | 1,330 | 1,331 | 1,308 | 1,313 | -21 | -1.6% | 2,607,300 |
| 2017/08/15 | 1,332 | 1,343 | 1,328 | 1,334 | +8 | +0.6% | 1,237,600 |
| 2017/08/14 | 1,316 | 1,338 | 1,315 | 1,326 | +1 | +0.1% | 1,681,600 |
| 2017/08/10 | 1,338 | 1,341 | 1,324 | 1,325 | -14 | -1% | 1,319,200 |
| 2017/08/09 | 1,342 | 1,351 | 1,329 | 1,339 | -9 | -0.7% | 1,663,700 |
| 2017/08/08 | 1,361 | 1,361 | 1,342 | 1,348 | -6 | -0.4% | 1,029,400 |
| 2017/08/07 | 1,354 | 1,362 | 1,350 | 1,354 | +8 | +0.6% | 948,500 |
| 2017/08/04 | 1,349 | 1,354 | 1,342 | 1,346 | -11 | -0.8% | 1,214,300 |
| 2017/08/03 | 1,343 | 1,360 | 1,342 | 1,357 | +13 | +1% | 1,736,200 |
| 2017/08/02 | 1,348 | 1,356 | 1,344 | 1,344 | +1 | +0.1% | 1,499,800 |
| 2017/08/01 | 1,322 | 1,349 | 1,313 | 1,343 | +37 | +2.8% | 2,344,600 |
| 2017/07/31 | 1,325 | 1,328 | 1,303 | 1,306 | -28 | -2.1% | 2,138,400 |
| 2017/07/28 | 1,328 | 1,340 | 1,328 | 1,334 | +1 | +0.1% | 1,324,400 |
| 2017/07/27 | 1,314 | 1,340 | 1,312 | 1,333 | +15 | +1.1% | 2,014,300 |
| 2017/07/26 | 1,320 | 1,324 | 1,310 | 1,318 | -2 | -0.2% | 1,211,400 |
| 2017/07/25 | 1,327 | 1,337 | 1,317 | 1,320 | -9 | -0.7% | 942,900 |
| 2017/07/24 | 1,326 | 1,330 | 1,320 | 1,329 | -6 | -0.4% | 890,200 |
| 2017/07/21 | 1,336 | 1,338 | 1,328 | 1,335 | -8 | -0.6% | 1,101,100 |
| 2017/07/20 | 1,319 | 1,348 | 1,319 | 1,343 | +24 | +1.8% | 2,197,800 |
| 2017/07/19 | 1,305 | 1,322 | 1,305 | 1,319 | +7 | +0.5% | 1,330,400 |
| 2017/07/18 | 1,306 | 1,325 | 1,306 | 1,312 | +7 | +0.5% | 1,358,800 |
| 2017/07/14 | 1,304 | 1,312 | 1,301 | 1,305 | +2 | +0.2% | 1,235,200 |
| 2017/07/13 | 1,320 | 1,320 | 1,299 | 1,303 | -2 | -0.2% | 1,911,900 |
| 2017/07/12 | 1,322 | 1,323 | 1,304 | 1,305 | -17 | -1.3% | 2,297,500 |
| 2017/07/11 | 1,320 | 1,327 | 1,314 | 1,322 | +1 | +0.1% | 1,413,400 |
| 2017/07/10 | 1,316 | 1,331 | 1,312 | 1,321 | -4 | -0.3% | 1,902,700 |
| 2017/07/07 | 1,339 | 1,343 | 1,321 | 1,325 | -25 | -1.9% | 1,941,700 |
| 2017/07/06 | 1,348 | 1,355 | 1,343 | 1,350 | +6 | +0.4% | 1,752,200 |
| 2017/07/05 | 1,343 | 1,346 | 1,328 | 1,344 | -1 | -0.1% | 1,767,500 |
| 2017/07/04 | 1,366 | 1,368 | 1,340 | 1,345 | -20 | -1.5% | 1,696,400 |
| 2017/07/03 | 1,366 | 1,374 | 1,359 | 1,365 | +1 | +0.1% | 1,188,500 |
| 2017/06/30 | 1,386 | 1,391 | 1,359 | 1,364 | -32 | -2.3% | 3,241,400 |
| 2017/06/29 | 1,395 | 1,402 | 1,390 | 1,396 | +12 | +0.9% | 2,228,400 |
| 2017/06/28 | 1,374 | 1,392 | 1,373 | 1,384 | +9 | +0.7% | 1,508,300 |
| 2017/06/27 | 1,388 | 1,388 | 1,372 | 1,375 | -6 | -0.4% | 1,227,900 |
| 2017/06/26 | 1,377 | 1,390 | 1,376 | 1,381 | +4 | +0.3% | 1,192,100 |
| 2017/06/23 | 1,382 | 1,382 | 1,363 | 1,377 | -6 | -0.4% | 1,833,500 |
| 2017/06/22 | 1,383 | 1,392 | 1,378 | 1,383 | -1 | -0.1% | 1,881,300 |
| 2017/06/21 | 1,380 | 1,385 | 1,375 | 1,384 | +10 | +0.7% | 2,066,600 |
| 2017/06/20 | 1,386 | 1,394 | 1,374 | 1,374 | -8 | -0.6% | 1,787,500 |
| 2017/06/19 | 1,377 | 1,392 | 1,375 | 1,382 | +8 | +0.6% | 1,653,800 |
| 2017/06/16 | 1,385 | 1,394 | 1,371 | 1,374 | -11 | -0.8% | 2,856,100 |
| 2017/06/15 | 1,384 | 1,389 | 1,363 | 1,385 | -3 | -0.2% | 2,418,700 |
| 2017/06/14 | 1,407 | 1,412 | 1,385 | 1,388 | -1 | -0.1% | 2,289,100 |
| 2017/06/13 | 1,386 | 1,422 | 1,386 | 1,389 | -1 | -0.1% | 3,174,900 |
1901～
1950
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
