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 |
|---|---|---|---|---|---|---|---|
| 2015/07/23 | 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 |
| 2015/05/28 | 1,449 | 1,483 | 1,436 | 1,444 | +4 | +0.3% | 5,489,500 |
| 2015/05/27 | 1,435 | 1,460 | 1,433 | 1,440 | -12 | -0.8% | 3,783,500 |
| 2015/05/26 | 1,493 | 1,497 | 1,433 | 1,452 | +20 | +1.4% | 5,522,300 |
| 2015/05/25 | 1,386 | 1,447 | 1,383 | 1,432 | +57 | +4.1% | 6,123,100 |
| 2015/05/22 | 1,384 | 1,387 | 1,357 | 1,375 | +5 | +0.4% | 2,169,300 |
| 2015/05/21 | 1,396 | 1,428 | 1,339 | 1,370 | -8 | -0.6% | 6,686,700 |
| 2015/05/20 | 1,350 | 1,391 | 1,346 | 1,378 | +35 | +2.6% | 4,504,700 |
| 2015/05/19 | 1,327 | 1,347 | 1,326 | 1,343 | +16 | +1.2% | 3,486,100 |
| 2015/05/18 | 1,300 | 1,328 | 1,296 | 1,327 | +33 | +2.6% | 2,633,600 |
| 2015/05/15 | 1,300 | 1,316 | 1,284 | 1,294 | ±0 | ±0% | 2,616,700 |
| 2015/05/14 | 1,308 | 1,316 | 1,291 | 1,294 | -18 | -1.4% | 2,670,800 |
2451～
2500
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
