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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 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 |
| 2015/07/23 | 1,664 | 1,667 | 1,645 | 1,653 | ±0 | ±0% | 2,144,900 |
| 2015/07/22 | 1,661 | 1,663 | 1,634 | 1,653 | -17 | -1% | 2,828,800 |
| 2015/07/21 | 1,628 | 1,671 | 1,626 | 1,670 | +61 | +3.8% | 4,226,700 |
| 2015/07/17 | 1,592 | 1,612 | 1,587 | 1,609 | +14 | +0.9% | 3,200,300 |
| 2015/07/16 | 1,588 | 1,596 | 1,566 | 1,595 | +15 | +0.9% | 3,636,500 |
| 2015/07/15 | 1,610 | 1,619 | 1,566 | 1,580 | -9 | -0.6% | 4,280,700 |
| 2015/07/14 | 1,583 | 1,612 | 1,578 | 1,589 | +29 | +1.9% | 4,529,200 |
| 2015/07/13 | 1,533 | 1,566 | 1,521 | 1,560 | +45 | +3% | 4,148,500 |
| 2015/07/10 | 1,527 | 1,537 | 1,505 | 1,515 | +17 | +1.1% | 4,810,100 |
| 2015/07/09 | 1,440 | 1,504 | 1,412 | 1,498 | +31 | +2.1% | 5,179,200 |
| 2015/07/08 | 1,518 | 1,562 | 1,466 | 1,467 | -42 | -2.8% | 7,507,400 |
| 2015/07/07 | 1,434 | 1,513 | 1,434 | 1,509 | +90 | +6.3% | 6,574,900 |
| 2015/07/06 | 1,415 | 1,432 | 1,411 | 1,419 | ±0 | ±0% | 2,077,300 |
| 2015/07/03 | 1,416 | 1,433 | 1,407 | 1,419 | +2 | +0.1% | 2,441,000 |
| 2015/07/02 | 1,420 | 1,436 | 1,415 | 1,417 | -2 | -0.1% | 2,635,600 |
| 2015/07/01 | 1,428 | 1,433 | 1,401 | 1,419 | -1 | -0.1% | 2,712,000 |
| 2015/06/30 | 1,419 | 1,452 | 1,417 | 1,420 | +2 | +0.1% | 3,500,600 |
| 2015/06/29 | 1,385 | 1,434 | 1,380 | 1,418 | +3 | +0.2% | 2,917,200 |
| 2015/06/26 | 1,432 | 1,433 | 1,412 | 1,415 | -16 | -1.1% | 2,157,200 |
| 2015/06/25 | 1,451 | 1,460 | 1,431 | 1,431 | -24 | -1.6% | 2,406,700 |
| 2015/06/24 | 1,460 | 1,477 | 1,451 | 1,455 | +6 | +0.4% | 2,569,400 |
| 2015/06/23 | 1,435 | 1,450 | 1,420 | 1,449 | +28 | +2% | 3,376,500 |
| 2015/06/22 | 1,410 | 1,443 | 1,402 | 1,421 | ±0 | ±0% | 3,191,200 |
| 2015/06/19 | 1,443 | 1,454 | 1,415 | 1,421 | -18 | -1.3% | 3,586,100 |
| 2015/06/18 | 1,430 | 1,448 | 1,426 | 1,439 | +24 | +1.7% | 2,947,100 |
| 2015/06/17 | 1,435 | 1,441 | 1,407 | 1,415 | -17 | -1.2% | 2,038,500 |
| 2015/06/16 | 1,410 | 1,437 | 1,401 | 1,432 | +19 | +1.3% | 4,314,200 |
| 2015/06/15 | 1,395 | 1,423 | 1,387 | 1,413 | +10 | +0.7% | 2,957,600 |
| 2015/06/12 | 1,444 | 1,445 | 1,382 | 1,403 | -41 | -2.8% | 7,812,400 |
| 2015/06/11 | 1,441 | 1,449 | 1,428 | 1,444 | +17 | +1.2% | 3,330,900 |
| 2015/06/10 | 1,411 | 1,430 | 1,392 | 1,427 | +22 | +1.6% | 3,713,100 |
| 2015/06/09 | 1,392 | 1,421 | 1,376 | 1,405 | +10 | +0.7% | 4,111,600 |
| 2015/06/08 | 1,420 | 1,445 | 1,370 | 1,395 | -45 | -3.1% | 6,298,300 |
| 2015/06/05 | 1,479 | 1,498 | 1,428 | 1,440 | -48 | -3.2% | 7,012,300 |
| 2015/06/04 | 1,495 | 1,500 | 1,480 | 1,488 | -7 | -0.5% | 2,529,900 |
| 2015/06/03 | 1,524 | 1,528 | 1,486 | 1,495 | -26 | -1.7% | 3,042,600 |
| 2015/06/02 | 1,500 | 1,533 | 1,496 | 1,521 | +26 | +1.7% | 5,157,200 |
| 2015/06/01 | 1,443 | 1,497 | 1,443 | 1,495 | +42 | +2.9% | 3,832,700 |
| 2015/05/29 | 1,456 | 1,468 | 1,437 | 1,453 | +9 | +0.6% | 5,023,700 |
2401～
2450
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
