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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,289 | 1,317 | 1,283 | 1,290 | -6 | -0.5% | 2,182,300 |
| 2016/01/06 | 1,299 | 1,315 | 1,287 | 1,296 | -3 | -0.2% | 1,528,700 |
| 2016/01/05 | 1,279 | 1,311 | 1,274 | 1,299 | +10 | +0.8% | 1,620,600 |
| 2016/01/04 | 1,315 | 1,322 | 1,277 | 1,289 | -38 | -2.9% | 2,213,300 |
| 2015/12/30 | 1,303 | 1,332 | 1,297 | 1,327 | +25 | +1.9% | 2,151,900 |
| 2015/12/29 | 1,290 | 1,308 | 1,265 | 1,302 | +7 | +0.5% | 1,647,900 |
| 2015/12/28 | 1,251 | 1,303 | 1,251 | 1,295 | +57 | +4.6% | 2,476,200 |
| 2015/12/25 | 1,290 | 1,294 | 1,232 | 1,238 | -55 | -4.3% | 2,922,900 |
| 2015/12/24 | 1,296 | 1,326 | 1,293 | 1,293 | -5 | -0.4% | 2,348,600 |
| 2015/12/22 | 1,296 | 1,305 | 1,277 | 1,298 | +1 | +0.1% | 2,214,600 |
| 2015/12/21 | 1,273 | 1,301 | 1,254 | 1,297 | +32 | +2.5% | 2,841,800 |
| 2015/12/18 | 1,280 | 1,310 | 1,265 | 1,265 | -23 | -1.8% | 2,711,700 |
| 2015/12/17 | 1,280 | 1,306 | 1,267 | 1,288 | +25 | +2% | 3,304,700 |
| 2015/12/16 | 1,275 | 1,280 | 1,258 | 1,263 | +11 | +0.9% | 2,259,100 |
| 2015/12/15 | 1,264 | 1,269 | 1,242 | 1,252 | -11 | -0.9% | 2,009,800 |
| 2015/12/14 | 1,291 | 1,292 | 1,240 | 1,263 | -58 | -4.4% | 4,347,500 |
| 2015/12/11 | 1,317 | 1,330 | 1,312 | 1,321 | -11 | -0.8% | 2,084,800 |
| 2015/12/10 | 1,310 | 1,346 | 1,305 | 1,332 | +10 | +0.8% | 2,387,800 |
| 2015/12/09 | 1,306 | 1,338 | 1,301 | 1,322 | +18 | +1.4% | 2,243,500 |
| 2015/12/08 | 1,336 | 1,343 | 1,302 | 1,304 | -31 | -2.3% | 1,988,800 |
| 2015/12/07 | 1,353 | 1,359 | 1,335 | 1,335 | +2 | +0.2% | 1,386,000 |
| 2015/12/04 | 1,331 | 1,342 | 1,326 | 1,333 | -24 | -1.8% | 1,879,100 |
| 2015/12/03 | 1,372 | 1,385 | 1,353 | 1,357 | -25 | -1.8% | 2,495,900 |
| 2015/12/02 | 1,339 | 1,387 | 1,338 | 1,382 | +49 | +3.7% | 3,871,600 |
| 2015/12/01 | 1,292 | 1,340 | 1,291 | 1,333 | +42 | +3.3% | 2,928,800 |
| 2015/11/30 | 1,320 | 1,323 | 1,284 | 1,291 | -31 | -2.3% | 2,688,000 |
| 2015/11/27 | 1,352 | 1,357 | 1,316 | 1,322 | -40 | -2.9% | 3,251,200 |
| 2015/11/26 | 1,361 | 1,375 | 1,360 | 1,362 | +2 | +0.1% | 1,371,400 |
| 2015/11/25 | 1,325 | 1,374 | 1,325 | 1,360 | +22 | +1.6% | 2,659,400 |
| 2015/11/24 | 1,355 | 1,357 | 1,322 | 1,338 | -14 | -1% | 2,393,800 |
| 2015/11/20 | 1,360 | 1,367 | 1,338 | 1,352 | -17 | -1.2% | 2,763,400 |
| 2015/11/19 | 1,380 | 1,392 | 1,365 | 1,369 | -10 | -0.7% | 3,104,200 |
| 2015/11/18 | 1,409 | 1,418 | 1,376 | 1,379 | -39 | -2.8% | 3,209,600 |
| 2015/11/17 | 1,401 | 1,424 | 1,399 | 1,418 | +29 | +2.1% | 2,028,700 |
| 2015/11/16 | 1,364 | 1,399 | 1,362 | 1,389 | +5 | +0.4% | 1,590,700 |
| 2015/11/13 | 1,391 | 1,404 | 1,381 | 1,384 | -23 | -1.6% | 2,152,300 |
| 2015/11/12 | 1,406 | 1,417 | 1,400 | 1,407 | +4 | +0.3% | 2,087,300 |
| 2015/11/11 | 1,414 | 1,425 | 1,388 | 1,403 | -23 | -1.6% | 2,368,400 |
| 2015/11/10 | 1,451 | 1,459 | 1,422 | 1,426 | -36 | -2.5% | 2,388,900 |
| 2015/11/09 | 1,446 | 1,463 | 1,429 | 1,462 | +26 | +1.8% | 2,295,600 |
| 2015/11/06 | 1,405 | 1,438 | 1,405 | 1,436 | +42 | +3% | 2,039,500 |
| 2015/11/05 | 1,391 | 1,398 | 1,364 | 1,394 | -1 | -0.1% | 2,977,000 |
| 2015/11/04 | 1,453 | 1,455 | 1,388 | 1,395 | -40 | -2.8% | 3,699,500 |
| 2015/11/02 | 1,454 | 1,458 | 1,431 | 1,435 | -33 | -2.2% | 2,518,700 |
| 2015/10/30 | 1,456 | 1,468 | 1,437 | 1,468 | +15 | +1% | 2,505,200 |
| 2015/10/29 | 1,457 | 1,470 | 1,441 | 1,453 | -17 | -1.2% | 2,415,700 |
| 2015/10/28 | 1,470 | 1,476 | 1,454 | 1,470 | +3 | +0.2% | 1,627,400 |
| 2015/10/27 | 1,471 | 1,488 | 1,467 | 1,467 | -5 | -0.3% | 2,070,900 |
| 2015/10/26 | 1,480 | 1,483 | 1,468 | 1,472 | +10 | +0.7% | 2,099,300 |
| 2015/10/23 | 1,484 | 1,493 | 1,459 | 1,462 | +6 | +0.4% | 2,872,800 |
2301～
2350
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
