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 |
|---|---|---|---|---|---|---|---|
| 2015/05/13 | 1,318 | 1,340 | 1,296 | 1,312 | -3 | -0.2% | 4,154,000 |
| 2015/05/12 | 1,277 | 1,327 | 1,277 | 1,315 | +48 | +3.8% | 7,232,300 |
| 2015/05/11 | 1,276 | 1,289 | 1,265 | 1,267 | +2 | +0.2% | 2,998,300 |
| 2015/05/08 | 1,268 | 1,275 | 1,256 | 1,265 | -3 | -0.2% | 2,222,500 |
| 2015/05/07 | 1,252 | 1,277 | 1,251 | 1,268 | +3 | +0.2% | 3,349,000 |
| 2015/05/01 | 1,254 | 1,280 | 1,252 | 1,265 | -12 | -0.9% | 2,423,900 |
| 2015/04/30 | 1,285 | 1,285 | 1,265 | 1,277 | -5 | -0.4% | 3,483,000 |
| 2015/04/28 | 1,278 | 1,294 | 1,278 | 1,282 | +4 | +0.3% | 2,680,900 |
| 2015/04/27 | 1,250 | 1,283 | 1,249 | 1,278 | +10 | +0.8% | 2,525,000 |
| 2015/04/24 | 1,252 | 1,280 | 1,252 | 1,268 | +9 | +0.7% | 3,327,400 |
| 2015/04/23 | 1,267 | 1,272 | 1,245 | 1,259 | -13 | -1% | 3,726,100 |
| 2015/04/22 | 1,235 | 1,279 | 1,215 | 1,272 | +39 | +3.2% | 7,776,100 |
| 2015/04/21 | 1,200 | 1,233 | 1,192 | 1,233 | +41 | +3.4% | 4,872,900 |
| 2015/04/20 | 1,170 | 1,198 | 1,160 | 1,192 | +14 | +1.2% | 4,299,800 |
| 2015/04/17 | 1,166 | 1,180 | 1,154 | 1,178 | +10 | +0.9% | 2,863,500 |
| 2015/04/16 | 1,153 | 1,169 | 1,149 | 1,168 | +17 | +1.5% | 3,487,400 |
| 2015/04/15 | 1,120 | 1,166 | 1,119 | 1,151 | +21 | +1.9% | 5,482,200 |
| 2015/04/14 | 1,109 | 1,133 | 1,093 | 1,130 | +21 | +1.9% | 3,440,900 |
| 2015/04/13 | 1,117 | 1,126 | 1,106 | 1,109 | -9 | -0.8% | 2,258,800 |
| 2015/04/10 | 1,149 | 1,149 | 1,117 | 1,118 | -31 | -2.7% | 3,586,800 |
| 2015/04/09 | 1,139 | 1,149 | 1,127 | 1,149 | +11 | +1% | 2,204,200 |
| 2015/04/08 | 1,120 | 1,138 | 1,112 | 1,138 | +18 | +1.6% | 2,137,700 |
| 2015/04/07 | 1,126 | 1,139 | 1,114 | 1,120 | +1 | +0.1% | 2,310,700 |
| 2015/04/06 | 1,118 | 1,121 | 1,107 | 1,119 | -13 | -1.1% | 1,645,700 |
| 2015/04/03 | 1,135 | 1,139 | 1,126 | 1,132 | -10 | -0.9% | 1,718,700 |
| 2015/04/02 | 1,144 | 1,146 | 1,131 | 1,142 | -3 | -0.3% | 3,707,200 |
| 2015/04/01 | 1,157 | 1,160 | 1,144 | 1,145 | -20 | -1.7% | 3,052,300 |
| 2015/03/31 | 1,174 | 1,191 | 1,162 | 1,165 | +20 | +1.7% | 4,892,100 |
| 2015/03/30 | 1,125 | 1,158 | 1,121 | 1,145 | +20 | +1.8% | 3,828,600 |
| 2015/03/27 | 1,109 | 1,130 | 1,105 | 1,125 | +15 | +1.4% | 2,572,800 |
| 2015/03/26 | 1,132 | 1,141 | 1,105 | 1,110 | -17 | -1.5% | 2,670,600 |
| 2015/03/25 | 1,100 | 1,138 | 1,098 | 1,127 | +34 | +3.1% | 4,336,200 |
| 2015/03/24 | 1,054 | 1,096 | 1,054 | 1,093 | +32 | +3% | 3,311,700 |
| 2015/03/23 | 1,078 | 1,078 | 1,053 | 1,061 | -7 | -0.7% | 2,175,100 |
| 2015/03/20 | 1,043 | 1,070 | 1,036 | 1,068 | +36 | +3.5% | 3,762,900 |
| 2015/03/19 | 1,036 | 1,041 | 1,021 | 1,032 | -8 | -0.8% | 2,207,100 |
| 2015/03/18 | 1,045 | 1,048 | 1,030 | 1,040 | -6 | -0.6% | 2,137,900 |
| 2015/03/17 | 1,048 | 1,054 | 1,029 | 1,046 | +3 | +0.3% | 2,947,100 |
| 2015/03/16 | 1,047 | 1,053 | 1,039 | 1,043 | -4 | -0.4% | 1,909,400 |
| 2015/03/13 | 1,040 | 1,055 | 1,038 | 1,047 | +19 | +1.8% | 3,710,600 |
| 2015/03/12 | 1,017 | 1,031 | 1,011 | 1,028 | +14 | +1.4% | 3,541,300 |
| 2015/03/11 | 1,003 | 1,020 | 1,002 | 1,014 | +8 | +0.8% | 2,216,500 |
| 2015/03/10 | 1,024 | 1,028 | 1,005 | 1,006 | -23 | -2.2% | 5,180,300 |
| 2015/03/09 | 1,050 | 1,051 | 1,026 | 1,029 | -30 | -2.8% | 3,524,300 |
| 2015/03/06 | 1,083 | 1,084 | 1,057 | 1,059 | -6 | -0.6% | 3,013,800 |
| 2015/03/05 | 1,035 | 1,066 | 1,035 | 1,065 | +24 | +2.3% | 2,738,900 |
| 2015/03/04 | 1,030 | 1,044 | 1,022 | 1,041 | +9 | +0.9% | 2,279,800 |
| 2015/03/03 | 1,045 | 1,047 | 1,028 | 1,032 | -9 | -0.9% | 2,694,300 |
| 2015/03/02 | 1,039 | 1,053 | 1,032 | 1,041 | +8 | +0.8% | 3,935,100 |
| 2015/02/27 | 1,042 | 1,047 | 1,028 | 1,033 | -9 | -0.9% | 3,535,900 |
2501～
2550
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
