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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,007 | 1,025 | 1,007 | 1,022 | +1 | +0.1% | 974,900 |
| 2016/07/04 | 1,008 | 1,027 | 1,004 | 1,021 | +4 | +0.4% | 667,800 |
| 2016/07/01 | 1,030 | 1,031 | 1,006 | 1,017 | -5 | -0.5% | 1,239,300 |
| 2016/06/30 | 1,029 | 1,032 | 1,014 | 1,022 | -7 | -0.7% | 1,479,300 |
| 2016/06/29 | 1,011 | 1,030 | 996 | 1,029 | +37 | +3.7% | 1,663,100 |
| 2016/06/28 | 969 | 997 | 958 | 992 | +15 | +1.5% | 1,851,700 |
| 2016/06/27 | 980 | 982 | 945 | 977 | +27 | +2.8% | 2,145,200 |
| 2016/06/24 | 1,023 | 1,031 | 932 | 950 | -66 | -6.5% | 3,455,500 |
| 2016/06/23 | 1,013 | 1,019 | 1,006 | 1,016 | +3 | +0.3% | 968,200 |
| 2016/06/22 | 1,026 | 1,030 | 1,005 | 1,013 | -23 | -2.2% | 1,371,800 |
| 2016/06/21 | 1,015 | 1,037 | 1,004 | 1,036 | +9 | +0.9% | 1,820,400 |
| 2016/06/20 | 1,020 | 1,031 | 1,011 | 1,027 | +17 | +1.7% | 1,409,200 |
| 2016/06/17 | 1,014 | 1,021 | 1,002 | 1,010 | +3 | +0.3% | 1,910,400 |
| 2016/06/16 | 1,025 | 1,043 | 1,003 | 1,007 | -20 | -1.9% | 1,774,400 |
| 2016/06/15 | 1,056 | 1,056 | 1,027 | 1,027 | -37 | -3.5% | 2,373,100 |
| 2016/06/14 | 1,070 | 1,078 | 1,058 | 1,064 | -7 | -0.7% | 1,167,800 |
| 2016/06/13 | 1,096 | 1,099 | 1,071 | 1,071 | -46 | -4.1% | 1,257,200 |
| 2016/06/10 | 1,127 | 1,127 | 1,098 | 1,117 | +3 | +0.3% | 1,519,000 |
| 2016/06/09 | 1,094 | 1,123 | 1,094 | 1,114 | +20 | +1.8% | 1,835,500 |
| 2016/06/08 | 1,100 | 1,104 | 1,083 | 1,094 | -19 | -1.7% | 1,780,900 |
| 2016/06/07 | 1,081 | 1,116 | 1,080 | 1,113 | +32 | +3% | 1,579,000 |
| 2016/06/06 | 1,072 | 1,081 | 1,058 | 1,081 | +16 | +1.5% | 1,349,100 |
| 2016/06/03 | 1,075 | 1,080 | 1,059 | 1,065 | -18 | -1.7% | 1,965,200 |
| 2016/06/02 | 1,105 | 1,116 | 1,080 | 1,083 | -24 | -2.2% | 1,852,200 |
| 2016/06/01 | 1,124 | 1,125 | 1,102 | 1,107 | -18 | -1.6% | 1,234,400 |
| 2016/05/31 | 1,096 | 1,133 | 1,095 | 1,125 | +28 | +2.6% | 2,426,800 |
| 2016/05/30 | 1,092 | 1,100 | 1,080 | 1,097 | +11 | +1% | 948,700 |
| 2016/05/27 | 1,085 | 1,091 | 1,077 | 1,086 | +8 | +0.7% | 859,300 |
| 2016/05/26 | 1,088 | 1,091 | 1,076 | 1,078 | -3 | -0.3% | 1,361,600 |
| 2016/05/25 | 1,083 | 1,089 | 1,074 | 1,081 | +14 | +1.3% | 1,186,700 |
| 2016/05/24 | 1,081 | 1,085 | 1,066 | 1,067 | -16 | -1.5% | 1,248,500 |
| 2016/05/23 | 1,089 | 1,091 | 1,073 | 1,083 | -11 | -1% | 1,188,700 |
| 2016/05/20 | 1,082 | 1,099 | 1,076 | 1,094 | +13 | +1.2% | 1,343,800 |
| 2016/05/19 | 1,100 | 1,102 | 1,076 | 1,081 | -13 | -1.2% | 1,264,800 |
| 2016/05/18 | 1,099 | 1,111 | 1,087 | 1,094 | -17 | -1.5% | 1,463,000 |
| 2016/05/17 | 1,083 | 1,113 | 1,077 | 1,111 | +35 | +3.3% | 1,409,800 |
| 2016/05/16 | 1,089 | 1,098 | 1,075 | 1,076 | -20 | -1.8% | 1,206,800 |
| 2016/05/13 | 1,114 | 1,132 | 1,096 | 1,096 | -16 | -1.4% | 1,525,700 |
| 2016/05/12 | 1,098 | 1,115 | 1,091 | 1,112 | +5 | +0.5% | 1,424,000 |
| 2016/05/11 | 1,118 | 1,131 | 1,106 | 1,107 | -14 | -1.2% | 1,391,600 |
| 2016/05/10 | 1,102 | 1,128 | 1,081 | 1,121 | +8 | +0.7% | 2,515,900 |
| 2016/05/09 | 1,149 | 1,149 | 1,113 | 1,113 | -25 | -2.2% | 1,548,700 |
| 2016/05/06 | 1,125 | 1,145 | 1,125 | 1,138 | +11 | +1% | 2,446,400 |
| 2016/05/02 | 1,080 | 1,132 | 1,080 | 1,127 | +15 | +1.3% | 2,628,400 |
| 2016/04/28 | 1,110 | 1,155 | 1,106 | 1,112 | +20 | +1.8% | 3,211,500 |
| 2016/04/27 | 1,116 | 1,116 | 1,084 | 1,092 | -21 | -1.9% | 2,358,000 |
| 2016/04/26 | 1,122 | 1,134 | 1,105 | 1,113 | -4 | -0.4% | 1,474,300 |
| 2016/04/25 | 1,123 | 1,124 | 1,106 | 1,117 | -8 | -0.7% | 1,590,900 |
| 2016/04/22 | 1,124 | 1,137 | 1,115 | 1,125 | -19 | -1.7% | 1,760,200 |
| 2016/04/21 | 1,150 | 1,160 | 1,136 | 1,144 | +11 | +1% | 1,591,800 |
2051～
2100
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
