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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,241 | 1,243 | 1,230 | 1,233 | +5 | +0.4% | 1,389,900 |
| 2017/02/14 | 1,244 | 1,248 | 1,226 | 1,228 | -6 | -0.5% | 1,336,000 |
| 2017/02/13 | 1,245 | 1,248 | 1,229 | 1,234 | ±0 | ±0% | 941,300 |
| 2017/02/10 | 1,221 | 1,234 | 1,217 | 1,234 | +23 | +1.9% | 1,528,600 |
| 2017/02/09 | 1,229 | 1,230 | 1,206 | 1,211 | -15 | -1.2% | 1,514,200 |
| 2017/02/08 | 1,213 | 1,231 | 1,213 | 1,226 | +13 | +1.1% | 1,500,400 |
| 2017/02/07 | 1,190 | 1,214 | 1,185 | 1,213 | +12 | +1% | 1,606,900 |
| 2017/02/06 | 1,211 | 1,211 | 1,186 | 1,201 | -8 | -0.7% | 2,048,500 |
| 2017/02/03 | 1,226 | 1,228 | 1,207 | 1,209 | -18 | -1.5% | 1,810,700 |
| 2017/02/02 | 1,249 | 1,249 | 1,212 | 1,227 | -22 | -1.8% | 2,566,800 |
| 2017/02/01 | 1,256 | 1,262 | 1,245 | 1,249 | -9 | -0.7% | 2,263,800 |
| 2017/01/31 | 1,292 | 1,309 | 1,251 | 1,258 | -14 | -1.1% | 2,202,800 |
| 2017/01/30 | 1,270 | 1,275 | 1,254 | 1,272 | -12 | -0.9% | 1,407,100 |
| 2017/01/27 | 1,299 | 1,301 | 1,277 | 1,284 | -8 | -0.6% | 1,191,200 |
| 2017/01/26 | 1,300 | 1,304 | 1,286 | 1,292 | +2 | +0.2% | 1,511,800 |
| 2017/01/25 | 1,298 | 1,308 | 1,283 | 1,290 | +3 | +0.2% | 1,350,800 |
| 2017/01/24 | 1,283 | 1,291 | 1,277 | 1,287 | -13 | -1% | 1,688,500 |
| 2017/01/23 | 1,305 | 1,306 | 1,296 | 1,300 | -22 | -1.7% | 1,081,900 |
| 2017/01/20 | 1,315 | 1,327 | 1,306 | 1,322 | +8 | +0.6% | 1,520,500 |
| 2017/01/19 | 1,326 | 1,331 | 1,310 | 1,314 | +3 | +0.2% | 1,785,100 |
| 2017/01/18 | 1,280 | 1,317 | 1,269 | 1,311 | +33 | +2.6% | 2,677,100 |
| 2017/01/17 | 1,301 | 1,304 | 1,270 | 1,278 | -19 | -1.5% | 2,231,300 |
| 2017/01/16 | 1,311 | 1,318 | 1,291 | 1,297 | -24 | -1.8% | 1,841,300 |
| 2017/01/13 | 1,305 | 1,328 | 1,300 | 1,321 | +17 | +1.3% | 2,640,800 |
| 2017/01/12 | 1,300 | 1,306 | 1,289 | 1,304 | +8 | +0.6% | 2,293,000 |
| 2017/01/11 | 1,300 | 1,314 | 1,295 | 1,296 | +4 | +0.3% | 2,065,200 |
| 2017/01/10 | 1,290 | 1,312 | 1,287 | 1,292 | +4 | +0.3% | 2,704,200 |
| 2017/01/06 | 1,277 | 1,291 | 1,275 | 1,288 | -1 | -0.1% | 1,251,100 |
| 2017/01/05 | 1,302 | 1,303 | 1,278 | 1,289 | -4 | -0.3% | 2,171,100 |
| 2017/01/04 | 1,275 | 1,298 | 1,272 | 1,293 | +25 | +2% | 2,562,200 |
| 2016/12/30 | 1,270 | 1,275 | 1,263 | 1,268 | -10 | -0.8% | 1,535,500 |
| 2016/12/29 | 1,297 | 1,298 | 1,272 | 1,278 | -23 | -1.8% | 1,632,400 |
| 2016/12/28 | 1,295 | 1,309 | 1,288 | 1,301 | +2 | +0.2% | 1,258,100 |
| 2016/12/27 | 1,300 | 1,314 | 1,294 | 1,299 | -3 | -0.2% | 1,666,700 |
| 2016/12/26 | 1,315 | 1,315 | 1,300 | 1,302 | -19 | -1.4% | 1,606,600 |
| 2016/12/22 | 1,334 | 1,337 | 1,313 | 1,321 | -11 | -0.8% | 2,253,600 |
| 2016/12/21 | 1,334 | 1,343 | 1,326 | 1,332 | -3 | -0.2% | 2,277,800 |
| 2016/12/20 | 1,337 | 1,347 | 1,330 | 1,335 | -2 | -0.1% | 1,981,300 |
| 2016/12/19 | 1,324 | 1,338 | 1,320 | 1,337 | +11 | +0.8% | 2,115,600 |
| 2016/12/16 | 1,316 | 1,327 | 1,309 | 1,326 | +15 | +1.1% | 2,760,800 |
| 2016/12/15 | 1,321 | 1,329 | 1,298 | 1,311 | -2 | -0.2% | 2,393,800 |
| 2016/12/14 | 1,299 | 1,320 | 1,297 | 1,313 | +25 | +1.9% | 2,856,100 |
| 2016/12/13 | 1,279 | 1,289 | 1,263 | 1,288 | +1 | +0.1% | 2,252,700 |
| 2016/12/12 | 1,285 | 1,305 | 1,274 | 1,287 | +25 | +2% | 5,173,100 |
| 2016/12/09 | 1,266 | 1,271 | 1,235 | 1,262 | -4 | -0.3% | 3,524,200 |
| 2016/12/08 | 1,239 | 1,274 | 1,238 | 1,266 | +44 | +3.6% | 4,657,500 |
| 2016/12/07 | 1,185 | 1,226 | 1,183 | 1,222 | +37 | +3.1% | 3,902,600 |
| 2016/12/06 | 1,134 | 1,188 | 1,132 | 1,185 | +63 | +5.6% | 3,307,900 |
| 2016/12/05 | 1,137 | 1,137 | 1,118 | 1,122 | -16 | -1.4% | 1,619,800 |
| 2016/12/02 | 1,141 | 1,159 | 1,135 | 1,138 | +5 | +0.4% | 1,896,300 |
1901～
1950
件表示中 / 3586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 | 138,600円 | +7.5% | -45.4% | 3.61% | 6.96倍 | 0.68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 | 163,900円 | -0.3% | -46.0% | 3.66% | 5.90倍 | 0.45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 | 55,800円 | +2.3% | -27.1% | 0.00% | 3.72倍 | 0.24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 | 120,300円 | +0.4% | -34.9% | 2.49% | 4.63倍 | 0.65倍 |
|
東北６県、新潟へ供給。震災で原発３基停止。域内で大口ガス卸売り、洋上風力など再エネ開発 |
| Ｊパワー | 256,400円 | +3.7% | -19.9% | 3.90% | 7.33倍 | 0.36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
