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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,215 | 1,241 | 1,212 | 1,224 | +20 | +1.7% | 5,879,700 |
| 2017/03/28 | 1,199 | 1,217 | 1,194 | 1,204 | +14 | +1.2% | 2,924,400 |
| 2017/03/27 | 1,185 | 1,196 | 1,179 | 1,190 | +5 | +0.4% | 2,679,100 |
| 2017/03/24 | 1,174 | 1,198 | 1,167 | 1,185 | +14 | +1.2% | 4,591,100 |
| 2017/03/23 | 1,167 | 1,178 | 1,162 | 1,171 | +7 | +0.6% | 3,640,000 |
| 2017/03/22 | 1,162 | 1,170 | 1,156 | 1,164 | -13 | -1.1% | 4,141,400 |
| 2017/03/21 | 1,160 | 1,178 | 1,156 | 1,177 | +16 | +1.4% | 2,930,400 |
| 2017/03/17 | 1,160 | 1,164 | 1,146 | 1,161 | +6 | +0.5% | 3,147,300 |
| 2017/03/16 | 1,145 | 1,158 | 1,137 | 1,155 | +8 | +0.7% | 3,404,800 |
| 2017/03/15 | 1,153 | 1,165 | 1,141 | 1,147 | -100 | -8% | 9,141,600 |
| 2017/03/14 | 1,252 | 1,257 | 1,244 | 1,247 | -2 | -0.2% | 764,800 |
| 2017/03/13 | 1,237 | 1,252 | 1,234 | 1,249 | +12 | +1% | 1,021,200 |
| 2017/03/10 | 1,236 | 1,240 | 1,226 | 1,237 | +12 | +1% | 1,561,300 |
| 2017/03/09 | 1,236 | 1,236 | 1,218 | 1,225 | -11 | -0.9% | 1,325,000 |
| 2017/03/08 | 1,244 | 1,250 | 1,230 | 1,236 | -13 | -1% | 1,353,600 |
| 2017/03/07 | 1,251 | 1,260 | 1,243 | 1,249 | -12 | -1% | 1,392,400 |
| 2017/03/06 | 1,265 | 1,270 | 1,256 | 1,261 | -12 | -0.9% | 865,900 |
| 2017/03/03 | 1,266 | 1,283 | 1,265 | 1,273 | +13 | +1% | 1,357,700 |
| 2017/03/02 | 1,264 | 1,265 | 1,256 | 1,260 | +5 | +0.4% | 1,057,800 |
| 2017/03/01 | 1,264 | 1,266 | 1,241 | 1,255 | +5 | +0.4% | 1,566,700 |
| 2017/02/28 | 1,252 | 1,264 | 1,246 | 1,250 | +5 | +0.4% | 1,737,900 |
| 2017/02/27 | 1,252 | 1,253 | 1,237 | 1,245 | -14 | -1.1% | 1,189,300 |
| 2017/02/24 | 1,257 | 1,269 | 1,250 | 1,259 | +1 | +0.1% | 1,642,400 |
| 2017/02/23 | 1,260 | 1,260 | 1,238 | 1,258 | +4 | +0.3% | 1,399,200 |
| 2017/02/22 | 1,265 | 1,278 | 1,251 | 1,254 | -11 | -0.9% | 1,807,500 |
| 2017/02/21 | 1,240 | 1,265 | 1,240 | 1,265 | +22 | +1.8% | 1,778,900 |
| 2017/02/20 | 1,232 | 1,245 | 1,222 | 1,243 | +5 | +0.4% | 1,214,200 |
| 2017/02/17 | 1,238 | 1,246 | 1,225 | 1,238 | -2 | -0.2% | 2,190,500 |
| 2017/02/16 | 1,248 | 1,254 | 1,236 | 1,240 | +7 | +0.6% | 1,896,300 |
| 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 |
2001～
2050
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
