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 |
|---|---|---|---|---|---|---|---|
| 2015/10/06 | 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 |
| 2015/09/04 | 1,371 | 1,375 | 1,328 | 1,353 | -2 | -0.1% | 4,651,000 |
| 2015/09/03 | 1,375 | 1,415 | 1,355 | 1,355 | +8 | +0.6% | 4,815,900 |
| 2015/09/02 | 1,323 | 1,393 | 1,319 | 1,347 | -12 | -0.9% | 4,023,300 |
| 2015/09/01 | 1,428 | 1,432 | 1,358 | 1,359 | -87 | -6% | 4,414,500 |
| 2015/08/31 | 1,471 | 1,498 | 1,444 | 1,446 | -29 | -2% | 4,136,300 |
| 2015/08/28 | 1,484 | 1,500 | 1,457 | 1,475 | +18 | +1.2% | 3,490,400 |
| 2015/08/27 | 1,462 | 1,497 | 1,434 | 1,457 | +38 | +2.7% | 4,511,400 |
| 2015/08/26 | 1,400 | 1,424 | 1,370 | 1,419 | +70 | +5.2% | 4,299,900 |
| 2015/08/25 | 1,325 | 1,468 | 1,301 | 1,349 | -36 | -2.6% | 8,726,500 |
| 2015/08/24 | 1,430 | 1,458 | 1,377 | 1,385 | -88 | -6% | 7,086,600 |
| 2015/08/21 | 1,532 | 1,549 | 1,447 | 1,473 | -108 | -6.8% | 6,558,200 |
| 2015/08/20 | 1,605 | 1,634 | 1,581 | 1,581 | -34 | -2.1% | 2,832,500 |
| 2015/08/19 | 1,623 | 1,644 | 1,614 | 1,615 | -16 | -1% | 2,767,600 |
| 2015/08/18 | 1,661 | 1,675 | 1,622 | 1,631 | -24 | -1.5% | 3,435,700 |
| 2015/08/17 | 1,645 | 1,679 | 1,638 | 1,655 | -16 | -1% | 3,449,700 |
| 2015/08/14 | 1,682 | 1,722 | 1,656 | 1,671 | -17 | -1% | 3,586,800 |
| 2015/08/13 | 1,630 | 1,693 | 1,621 | 1,688 | +50 | +3.1% | 3,540,200 |
| 2015/08/12 | 1,599 | 1,642 | 1,590 | 1,638 | +31 | +1.9% | 4,939,100 |
| 2015/08/11 | 1,700 | 1,700 | 1,590 | 1,607 | -92 | -5.4% | 7,447,400 |
| 2015/08/10 | 1,700 | 1,700 | 1,662 | 1,699 | +19 | +1.1% | 3,439,300 |
| 2015/08/07 | 1,703 | 1,737 | 1,630 | 1,680 | -17 | -1% | 5,876,700 |
| 2015/08/06 | 1,769 | 1,770 | 1,697 | 1,697 | -72 | -4.1% | 5,116,600 |
| 2015/08/05 | 1,780 | 1,787 | 1,756 | 1,769 | +6 | +0.3% | 4,963,900 |
| 2015/08/04 | 1,786 | 1,786 | 1,741 | 1,763 | -15 | -0.8% | 5,144,600 |
| 2015/08/03 | 1,798 | 1,850 | 1,763 | 1,778 | +20 | +1.1% | 6,503,600 |
| 2015/07/31 | 1,713 | 1,758 | 1,698 | 1,758 | +56 | +3.3% | 6,054,000 |
| 2015/07/30 | 1,730 | 1,735 | 1,690 | 1,702 | -19 | -1.1% | 5,262,200 |
| 2015/07/29 | 1,700 | 1,729 | 1,685 | 1,721 | +33 | +2% | 4,907,900 |
| 2015/07/28 | 1,623 | 1,696 | 1,618 | 1,688 | +47 | +2.9% | 4,300,300 |
| 2015/07/27 | 1,695 | 1,710 | 1,636 | 1,641 | -44 | -2.6% | 4,789,200 |
| 2015/07/24 | 1,652 | 1,694 | 1,641 | 1,685 | +32 | +1.9% | 3,381,000 |
2401～
2450
件表示中 / 3754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 | 133,900円 | -4.5% | -17.8% | 3.73% | 5.54倍 | 0.79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 | 188,100円 | -3.3% | -16.8% | 3.72% | 7.68倍 | 0.51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 | 59,500円 | -0.2% | +6.1% | 0.00% | 4.14倍 | 0.35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 | 106,200円 | -7.4% | -26.0% | 3.77% | 3.93倍 | 0.54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 | 268,000円 | -8.0% | -15.1% | 3.73% | 5.51倍 | 0.37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
