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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/10/22 | 1,448 | 1,463 | 1,446 | 1,456 | +2 | +0.1% | 2,066,400 |
| 2015/10/21 | 1,435 | 1,457 | 1,432 | 1,454 | +24 | +1.7% | 2,789,900 |
| 2015/10/20 | 1,478 | 1,479 | 1,423 | 1,430 | -37 | -2.5% | 2,876,800 |
| 2015/10/19 | 1,448 | 1,476 | 1,446 | 1,467 | +14 | +1% | 2,941,600 |
| 2015/10/16 | 1,429 | 1,458 | 1,420 | 1,453 | +49 | +3.5% | 4,314,600 |
| 2015/10/15 | 1,377 | 1,413 | 1,372 | 1,404 | +22 | +1.6% | 2,419,400 |
| 2015/10/14 | 1,406 | 1,412 | 1,378 | 1,382 | -33 | -2.3% | 2,397,100 |
| 2015/10/13 | 1,415 | 1,446 | 1,411 | 1,415 | +4 | +0.3% | 2,318,000 |
| 2015/10/09 | 1,404 | 1,413 | 1,382 | 1,411 | +30 | +2.2% | 2,587,200 |
| 2015/10/08 | 1,390 | 1,410 | 1,375 | 1,381 | -3 | -0.2% | 2,412,800 |
| 2015/10/07 | 1,364 | 1,387 | 1,363 | 1,384 | +23 | +1.7% | 2,021,100 |
| 2015/10/06 | 1,369 | 1,374 | 1,345 | 1,361 | +14 | +1% | 2,265,800 |
| 2015/10/05 | 1,349 | 1,358 | 1,334 | 1,347 | +16 | +1.2% | 1,986,500 |
| 2015/10/02 | 1,317 | 1,354 | 1,309 | 1,331 | +2 | +0.2% | 2,205,000 |
| 2015/10/01 | 1,314 | 1,337 | 1,282 | 1,329 | +28 | +2.2% | 2,434,500 |
| 2015/09/30 | 1,287 | 1,308 | 1,265 | 1,301 | +26 | +2% | 3,193,700 |
| 2015/09/29 | 1,293 | 1,306 | 1,272 | 1,275 | -48 | -3.6% | 2,792,400 |
| 2015/09/28 | 1,336 | 1,362 | 1,308 | 1,323 | -26 | -1.9% | 3,159,300 |
| 2015/09/25 | 1,275 | 1,351 | 1,275 | 1,349 | +89 | +7.1% | 5,376,200 |
| 2015/09/24 | 1,305 | 1,314 | 1,260 | 1,260 | -71 | -5.3% | 4,980,400 |
| 2015/09/18 | 1,375 | 1,375 | 1,325 | 1,331 | -33 | -2.4% | 4,217,000 |
| 2015/09/17 | 1,361 | 1,370 | 1,324 | 1,364 | +3 | +0.2% | 4,583,900 |
| 2015/09/16 | 1,445 | 1,447 | 1,353 | 1,361 | -74 | -5.2% | 5,265,700 |
| 2015/09/15 | 1,450 | 1,459 | 1,417 | 1,435 | -10 | -0.7% | 2,859,500 |
| 2015/09/14 | 1,440 | 1,494 | 1,430 | 1,445 | +23 | +1.6% | 4,585,900 |
| 2015/09/11 | 1,428 | 1,443 | 1,408 | 1,422 | -5 | -0.4% | 3,470,700 |
| 2015/09/10 | 1,391 | 1,438 | 1,380 | 1,427 | -1 | -0.1% | 3,097,300 |
| 2015/09/09 | 1,420 | 1,428 | 1,376 | 1,428 | +58 | +4.2% | 3,690,400 |
| 2015/09/08 | 1,406 | 1,411 | 1,357 | 1,370 | -42 | -3% | 3,906,500 |
| 2015/09/07 | 1,362 | 1,455 | 1,345 | 1,412 | +59 | +4.4% | 7,050,500 |
2301～
2350
件表示中 / 3685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 | 125,100円 | +7.5% | -45.4% | 4.00% | 6.28倍 | 0.61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 | 170,100円 | -0.3% | -46.0% | 3.53% | 6.12倍 | 0.47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 | 42,600円 | -1.8% | -41.5% | 0.00% | 3.97倍 | 0.18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 | 97,900円 | -6.7% | -31.5% | 3.58% | 3.50倍 | 0.53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 | 251,800円 | +6.0% | +7.1% | 3.97% | 5.23倍 | 0.35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
