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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,392 | 1,396 | 1,382 | 1,390 | -2 | -0.1% | 1,471,500 |
| 2017/06/09 | 1,400 | 1,408 | 1,379 | 1,392 | -11 | -0.8% | 2,389,500 |
| 2017/06/08 | 1,410 | 1,415 | 1,399 | 1,403 | -3 | -0.2% | 2,437,700 |
| 2017/06/07 | 1,406 | 1,409 | 1,395 | 1,406 | -4 | -0.3% | 1,962,400 |
| 2017/06/06 | 1,422 | 1,422 | 1,406 | 1,410 | -10 | -0.7% | 2,502,400 |
| 2017/06/05 | 1,408 | 1,425 | 1,407 | 1,420 | +7 | +0.5% | 1,764,200 |
| 2017/06/02 | 1,410 | 1,416 | 1,405 | 1,413 | +5 | +0.4% | 2,094,500 |
| 2017/06/01 | 1,377 | 1,413 | 1,376 | 1,408 | +36 | +2.6% | 3,188,400 |
| 2017/05/31 | 1,382 | 1,382 | 1,364 | 1,372 | -15 | -1.1% | 2,516,400 |
| 2017/05/30 | 1,383 | 1,391 | 1,376 | 1,387 | +4 | +0.3% | 2,138,800 |
| 2017/05/29 | 1,372 | 1,387 | 1,365 | 1,383 | +10 | +0.7% | 2,190,200 |
| 2017/05/26 | 1,369 | 1,375 | 1,358 | 1,373 | +7 | +0.5% | 2,812,400 |
| 2017/05/25 | 1,342 | 1,367 | 1,340 | 1,366 | +22 | +1.6% | 2,766,600 |
| 2017/05/24 | 1,327 | 1,344 | 1,323 | 1,344 | +27 | +2.1% | 2,503,000 |
| 2017/05/23 | 1,316 | 1,325 | 1,312 | 1,317 | +1 | +0.1% | 1,534,000 |
| 2017/05/22 | 1,311 | 1,326 | 1,302 | 1,316 | +7 | +0.5% | 1,889,100 |
| 2017/05/19 | 1,318 | 1,323 | 1,301 | 1,309 | -17 | -1.3% | 2,295,700 |
| 2017/05/18 | 1,320 | 1,332 | 1,318 | 1,326 | -3 | -0.2% | 2,508,400 |
| 2017/05/17 | 1,340 | 1,342 | 1,324 | 1,329 | +1 | +0.1% | 2,492,900 |
| 2017/05/16 | 1,319 | 1,330 | 1,315 | 1,328 | +18 | +1.4% | 2,988,600 |
| 2017/05/15 | 1,307 | 1,315 | 1,301 | 1,310 | +13 | +1% | 3,088,600 |
| 2017/05/12 | 1,284 | 1,307 | 1,284 | 1,297 | +6 | +0.5% | 3,168,400 |
| 2017/05/11 | 1,290 | 1,296 | 1,282 | 1,291 | ±0 | ±0% | 1,937,000 |
| 2017/05/10 | 1,280 | 1,295 | 1,280 | 1,291 | +22 | +1.7% | 3,393,200 |
| 2017/05/09 | 1,270 | 1,277 | 1,265 | 1,269 | -1 | -0.1% | 2,557,300 |
| 2017/05/08 | 1,263 | 1,273 | 1,257 | 1,270 | +22 | +1.8% | 4,931,900 |
| 2017/05/02 | 1,238 | 1,254 | 1,236 | 1,248 | +13 | +1.1% | 2,966,900 |
| 2017/05/01 | 1,215 | 1,239 | 1,210 | 1,235 | +33 | +2.7% | 3,638,800 |
| 2017/04/28 | 1,199 | 1,209 | 1,193 | 1,202 | +4 | +0.3% | 1,674,300 |
| 2017/04/27 | 1,207 | 1,210 | 1,191 | 1,198 | -14 | -1.2% | 1,926,600 |
| 2017/04/26 | 1,210 | 1,214 | 1,201 | 1,212 | +10 | +0.8% | 1,879,200 |
| 2017/04/25 | 1,186 | 1,207 | 1,181 | 1,202 | +18 | +1.5% | 2,027,100 |
| 2017/04/24 | 1,186 | 1,194 | 1,176 | 1,184 | +1 | +0.1% | 2,208,400 |
| 2017/04/21 | 1,167 | 1,185 | 1,163 | 1,183 | +21 | +1.8% | 1,744,700 |
| 2017/04/20 | 1,184 | 1,184 | 1,162 | 1,162 | -28 | -2.4% | 2,666,200 |
| 2017/04/19 | 1,174 | 1,193 | 1,173 | 1,190 | +4 | +0.3% | 1,863,200 |
| 2017/04/18 | 1,198 | 1,198 | 1,180 | 1,186 | -6 | -0.5% | 2,016,800 |
| 2017/04/17 | 1,180 | 1,195 | 1,166 | 1,192 | +19 | +1.6% | 1,939,200 |
| 2017/04/14 | 1,200 | 1,203 | 1,165 | 1,173 | -33 | -2.7% | 2,720,800 |
| 2017/04/13 | 1,197 | 1,224 | 1,197 | 1,206 | +9 | +0.8% | 3,324,500 |
| 2017/04/12 | 1,189 | 1,197 | 1,182 | 1,197 | ±0 | ±0% | 1,518,900 |
| 2017/04/11 | 1,196 | 1,200 | 1,190 | 1,197 | -2 | -0.2% | 1,205,400 |
| 2017/04/10 | 1,203 | 1,205 | 1,192 | 1,199 | +4 | +0.3% | 2,091,500 |
| 2017/04/07 | 1,200 | 1,212 | 1,191 | 1,195 | +4 | +0.3% | 3,725,600 |
| 2017/04/06 | 1,209 | 1,213 | 1,187 | 1,191 | -13 | -1.1% | 2,890,900 |
| 2017/04/05 | 1,204 | 1,210 | 1,195 | 1,204 | ±0 | ±0% | 3,888,900 |
| 2017/04/04 | 1,205 | 1,213 | 1,191 | 1,204 | +9 | +0.8% | 3,567,300 |
| 2017/04/03 | 1,198 | 1,201 | 1,189 | 1,195 | +9 | +0.8% | 2,263,700 |
| 2017/03/31 | 1,213 | 1,217 | 1,186 | 1,186 | -16 | -1.3% | 3,068,900 |
| 2017/03/30 | 1,218 | 1,222 | 1,192 | 1,202 | -22 | -1.8% | 2,369,300 |
1951～
2000
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
