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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/13 | 1,260 | 1,274 | 1,251 | 1,258 | -5 | -0.4% | 2,925,600 |
| 2014/11/12 | 1,283 | 1,290 | 1,260 | 1,263 | -10 | -0.8% | 2,711,600 |
| 2014/11/11 | 1,258 | 1,278 | 1,258 | 1,273 | +13 | +1% | 2,017,400 |
| 2014/11/10 | 1,278 | 1,294 | 1,252 | 1,260 | -29 | -2.2% | 2,747,300 |
| 2014/11/07 | 1,262 | 1,297 | 1,255 | 1,289 | +49 | +4% | 5,131,000 |
| 2014/11/06 | 1,297 | 1,304 | 1,228 | 1,240 | -41 | -3.2% | 3,927,000 |
| 2014/11/05 | 1,227 | 1,288 | 1,224 | 1,281 | +52 | +4.2% | 5,181,200 |
| 2014/11/04 | 1,250 | 1,257 | 1,224 | 1,229 | +34 | +2.8% | 4,508,400 |
| 2014/10/31 | 1,178 | 1,202 | 1,170 | 1,195 | +27 | +2.3% | 2,967,400 |
| 2014/10/30 | 1,155 | 1,176 | 1,145 | 1,168 | +13 | +1.1% | 2,979,000 |
| 2014/10/29 | 1,170 | 1,177 | 1,143 | 1,155 | +3 | +0.3% | 3,250,200 |
| 2014/10/28 | 1,117 | 1,158 | 1,115 | 1,152 | +40 | +3.6% | 3,215,700 |
| 2014/10/27 | 1,079 | 1,121 | 1,072 | 1,112 | +40 | +3.7% | 2,293,100 |
| 2014/10/24 | 1,083 | 1,087 | 1,064 | 1,072 | -1 | -0.1% | 1,588,800 |
| 2014/10/23 | 1,070 | 1,081 | 1,066 | 1,073 | -9 | -0.8% | 1,469,600 |
| 2014/10/22 | 1,078 | 1,088 | 1,061 | 1,082 | +16 | +1.5% | 1,857,900 |
| 2014/10/21 | 1,073 | 1,091 | 1,057 | 1,066 | +6 | +0.6% | 2,487,400 |
| 2014/10/20 | 1,040 | 1,068 | 1,025 | 1,060 | +55 | +5.5% | 3,493,600 |
| 2014/10/17 | 1,002 | 1,020 | 999 | 1,005 | +12 | +1.2% | 4,420,900 |
| 2014/10/16 | 1,014 | 1,014 | 991 | 993 | -36 | -3.5% | 3,052,000 |
| 2014/10/15 | 1,026 | 1,042 | 1,022 | 1,029 | +8 | +0.8% | 1,880,200 |
2551～
2600
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
