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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,134 | 1,167 | 1,132 | 1,143 | +38 | +3.4% | 3,741,800 |
| 2015/01/29 | 1,086 | 1,119 | 1,086 | 1,105 | +12 | +1.1% | 2,779,700 |
| 2015/01/28 | 1,080 | 1,122 | 1,078 | 1,093 | -2 | -0.2% | 3,368,600 |
| 2015/01/27 | 1,065 | 1,095 | 1,056 | 1,095 | +40 | +3.8% | 2,805,800 |
| 2015/01/26 | 1,053 | 1,063 | 1,044 | 1,055 | -14 | -1.3% | 2,338,100 |
| 2015/01/23 | 1,071 | 1,075 | 1,061 | 1,069 | +8 | +0.8% | 2,029,100 |
| 2015/01/22 | 1,078 | 1,083 | 1,058 | 1,061 | -17 | -1.6% | 2,300,200 |
| 2015/01/21 | 1,100 | 1,100 | 1,067 | 1,078 | -23 | -2.1% | 2,231,400 |
| 2015/01/20 | 1,098 | 1,107 | 1,088 | 1,101 | +6 | +0.5% | 2,017,500 |
| 2015/01/19 | 1,098 | 1,101 | 1,084 | 1,095 | +5 | +0.5% | 1,673,200 |
| 2015/01/16 | 1,062 | 1,092 | 1,055 | 1,090 | ±0 | ±0% | 3,224,900 |
| 2015/01/15 | 1,091 | 1,106 | 1,067 | 1,090 | +4 | +0.4% | 3,622,300 |
| 2015/01/14 | 1,116 | 1,127 | 1,085 | 1,086 | -37 | -3.3% | 3,484,500 |
| 2015/01/13 | 1,136 | 1,140 | 1,088 | 1,123 | -34 | -2.9% | 3,422,200 |
| 2015/01/09 | 1,169 | 1,174 | 1,150 | 1,157 | -14 | -1.2% | 2,132,600 |
| 2015/01/08 | 1,175 | 1,183 | 1,160 | 1,171 | +13 | +1.1% | 2,008,900 |
| 2015/01/07 | 1,176 | 1,179 | 1,156 | 1,158 | -18 | -1.5% | 2,046,800 |
| 2015/01/06 | 1,200 | 1,204 | 1,176 | 1,176 | -38 | -3.1% | 2,696,700 |
| 2015/01/05 | 1,208 | 1,225 | 1,193 | 1,214 | +4 | +0.3% | 2,141,700 |
| 2014/12/30 | 1,235 | 1,235 | 1,210 | 1,210 | -26 | -2.1% | 1,589,100 |
| 2014/12/29 | 1,232 | 1,245 | 1,214 | 1,236 | +9 | +0.7% | 2,202,400 |
| 2014/12/26 | 1,211 | 1,232 | 1,210 | 1,227 | +20 | +1.7% | 1,990,000 |
| 2014/12/25 | 1,241 | 1,245 | 1,202 | 1,207 | -47 | -3.7% | 3,033,100 |
| 2014/12/24 | 1,260 | 1,264 | 1,250 | 1,254 | -2 | -0.2% | 1,834,900 |
| 2014/12/22 | 1,251 | 1,261 | 1,243 | 1,256 | -1 | -0.1% | 2,246,600 |
| 2014/12/19 | 1,272 | 1,279 | 1,236 | 1,257 | +7 | +0.6% | 3,004,400 |
| 2014/12/18 | 1,280 | 1,292 | 1,238 | 1,250 | -1 | -0.1% | 4,529,800 |
| 2014/12/17 | 1,236 | 1,262 | 1,235 | 1,251 | +15 | +1.2% | 2,645,500 |
| 2014/12/16 | 1,246 | 1,256 | 1,232 | 1,236 | -25 | -2% | 2,383,400 |
| 2014/12/15 | 1,290 | 1,293 | 1,259 | 1,261 | -22 | -1.7% | 2,112,300 |
| 2014/12/12 | 1,232 | 1,297 | 1,232 | 1,283 | +54 | +4.4% | 5,329,600 |
| 2014/12/11 | 1,210 | 1,233 | 1,201 | 1,229 | +6 | +0.5% | 1,779,200 |
| 2014/12/10 | 1,208 | 1,234 | 1,205 | 1,223 | -4 | -0.3% | 1,896,000 |
| 2014/12/09 | 1,230 | 1,230 | 1,218 | 1,227 | -7 | -0.6% | 1,222,200 |
| 2014/12/08 | 1,249 | 1,253 | 1,231 | 1,234 | -7 | -0.6% | 1,296,000 |
| 2014/12/05 | 1,237 | 1,248 | 1,237 | 1,241 | -1 | -0.1% | 1,242,900 |
| 2014/12/04 | 1,251 | 1,255 | 1,241 | 1,242 | +1 | +0.1% | 1,330,400 |
| 2014/12/03 | 1,246 | 1,258 | 1,238 | 1,241 | -1 | -0.1% | 1,515,600 |
| 2014/12/02 | 1,233 | 1,244 | 1,220 | 1,242 | +4 | +0.3% | 1,414,300 |
| 2014/12/01 | 1,225 | 1,250 | 1,225 | 1,238 | +22 | +1.8% | 2,108,900 |
| 2014/11/28 | 1,190 | 1,217 | 1,190 | 1,216 | +27 | +2.3% | 2,341,900 |
| 2014/11/27 | 1,228 | 1,231 | 1,189 | 1,189 | -45 | -3.6% | 2,292,200 |
| 2014/11/26 | 1,235 | 1,250 | 1,230 | 1,234 | -7 | -0.6% | 1,382,400 |
| 2014/11/25 | 1,267 | 1,267 | 1,237 | 1,241 | -11 | -0.9% | 1,760,500 |
| 2014/11/21 | 1,251 | 1,255 | 1,235 | 1,252 | +8 | +0.6% | 1,770,700 |
| 2014/11/20 | 1,276 | 1,282 | 1,242 | 1,244 | -32 | -2.5% | 1,772,800 |
| 2014/11/19 | 1,279 | 1,292 | 1,273 | 1,276 | +9 | +0.7% | 1,734,900 |
| 2014/11/18 | 1,253 | 1,271 | 1,250 | 1,267 | +27 | +2.2% | 2,291,900 |
| 2014/11/17 | 1,290 | 1,291 | 1,240 | 1,240 | -50 | -3.9% | 3,189,400 |
| 2014/11/14 | 1,276 | 1,290 | 1,264 | 1,290 | +32 | +2.5% | 3,361,900 |
2401～
2450
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
