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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,159 | 1,180 | 1,157 | 1,163 | -9 | -0.8% | 2,106,700 |
| 2014/04/04 | 1,150 | 1,179 | 1,146 | 1,172 | +26 | +2.3% | 3,135,100 |
| 2014/04/03 | 1,156 | 1,160 | 1,140 | 1,146 | -5 | -0.4% | 3,386,900 |
| 2014/04/02 | 1,146 | 1,168 | 1,132 | 1,151 | -60 | -5% | 5,417,900 |
| 2014/04/01 | 1,261 | 1,261 | 1,201 | 1,211 | -51 | -4% | 3,169,700 |
| 2014/03/31 | 1,265 | 1,268 | 1,232 | 1,262 | +8 | +0.6% | 1,533,600 |
| 2014/03/28 | 1,250 | 1,255 | 1,230 | 1,254 | +4 | +0.3% | 1,366,900 |
| 2014/03/27 | 1,221 | 1,255 | 1,192 | 1,250 | +27 | +2.2% | 2,172,600 |
| 2014/03/26 | 1,242 | 1,252 | 1,209 | 1,223 | -19 | -1.5% | 2,301,200 |
| 2014/03/25 | 1,248 | 1,258 | 1,236 | 1,242 | -6 | -0.5% | 1,736,600 |
| 2014/03/24 | 1,209 | 1,256 | 1,200 | 1,248 | +23 | +1.9% | 2,353,300 |
| 2014/03/20 | 1,274 | 1,274 | 1,225 | 1,225 | -39 | -3.1% | 2,666,600 |
| 2014/03/19 | 1,290 | 1,295 | 1,264 | 1,264 | -27 | -2.1% | 1,922,800 |
| 2014/03/18 | 1,308 | 1,309 | 1,287 | 1,291 | +20 | +1.6% | 1,435,500 |
| 2014/03/17 | 1,296 | 1,300 | 1,266 | 1,271 | -18 | -1.4% | 2,110,900 |
| 2014/03/14 | 1,344 | 1,358 | 1,272 | 1,289 | -85 | -6.2% | 4,774,100 |
| 2014/03/13 | 1,418 | 1,430 | 1,363 | 1,374 | -30 | -2.1% | 4,927,600 |
| 2014/03/12 | 1,409 | 1,423 | 1,395 | 1,404 | -7 | -0.5% | 2,814,600 |
| 2014/03/11 | 1,399 | 1,419 | 1,394 | 1,411 | +17 | +1.2% | 3,849,300 |
| 2014/03/10 | 1,374 | 1,395 | 1,374 | 1,394 | +20 | +1.5% | 3,363,900 |
| 2014/03/07 | 1,367 | 1,380 | 1,361 | 1,374 | +21 | +1.6% | 2,425,300 |
| 2014/03/06 | 1,350 | 1,364 | 1,341 | 1,353 | +23 | +1.7% | 2,295,300 |
| 2014/03/05 | 1,350 | 1,364 | 1,316 | 1,330 | -15 | -1.1% | 2,127,900 |
| 2014/03/04 | 1,317 | 1,347 | 1,308 | 1,345 | +20 | +1.5% | 2,112,000 |
| 2014/03/03 | 1,293 | 1,328 | 1,275 | 1,325 | +19 | +1.5% | 2,596,200 |
| 2014/02/28 | 1,298 | 1,313 | 1,295 | 1,306 | +8 | +0.6% | 2,150,500 |
| 2014/02/27 | 1,301 | 1,320 | 1,289 | 1,298 | -13 | -1% | 1,358,400 |
| 2014/02/26 | 1,286 | 1,327 | 1,282 | 1,311 | +6 | +0.5% | 2,581,700 |
| 2014/02/25 | 1,301 | 1,309 | 1,287 | 1,305 | +14 | +1.1% | 1,610,000 |
| 2014/02/24 | 1,259 | 1,310 | 1,258 | 1,291 | +20 | +1.6% | 2,419,700 |
| 2014/02/21 | 1,222 | 1,278 | 1,213 | 1,271 | +63 | +5.2% | 2,782,200 |
| 2014/02/20 | 1,223 | 1,226 | 1,199 | 1,208 | -16 | -1.3% | 1,513,900 |
| 2014/02/19 | 1,212 | 1,224 | 1,201 | 1,224 | +14 | +1.2% | 1,466,900 |
| 2014/02/18 | 1,219 | 1,225 | 1,188 | 1,210 | -10 | -0.8% | 1,856,000 |
| 2014/02/17 | 1,183 | 1,224 | 1,168 | 1,220 | +34 | +2.9% | 1,829,900 |
| 2014/02/14 | 1,220 | 1,250 | 1,182 | 1,186 | -33 | -2.7% | 2,128,500 |
| 2014/02/13 | 1,267 | 1,268 | 1,217 | 1,219 | -50 | -3.9% | 1,839,200 |
| 2014/02/12 | 1,228 | 1,274 | 1,225 | 1,269 | +54 | +4.4% | 1,940,300 |
| 2014/02/10 | 1,242 | 1,247 | 1,190 | 1,215 | -21 | -1.7% | 1,726,500 |
| 2014/02/07 | 1,161 | 1,240 | 1,161 | 1,236 | +89 | +7.8% | 3,241,800 |
| 2014/02/06 | 1,118 | 1,162 | 1,099 | 1,147 | +39 | +3.5% | 2,325,500 |
| 2014/02/05 | 1,090 | 1,109 | 1,072 | 1,108 | +22 | +2% | 2,056,000 |
| 2014/02/04 | 1,088 | 1,113 | 1,068 | 1,086 | -48 | -4.2% | 2,306,500 |
| 2014/02/03 | 1,166 | 1,171 | 1,087 | 1,134 | -53 | -4.5% | 3,039,300 |
| 2014/01/31 | 1,193 | 1,202 | 1,167 | 1,187 | +13 | +1.1% | 1,303,600 |
| 2014/01/30 | 1,197 | 1,203 | 1,168 | 1,174 | -53 | -4.3% | 1,837,400 |
| 2014/01/29 | 1,174 | 1,229 | 1,171 | 1,227 | +65 | +5.6% | 1,699,000 |
| 2014/01/28 | 1,192 | 1,211 | 1,162 | 1,162 | -23 | -1.9% | 1,886,000 |
| 2014/01/27 | 1,202 | 1,218 | 1,185 | 1,185 | -45 | -3.7% | 1,711,300 |
| 2014/01/24 | 1,252 | 1,257 | 1,226 | 1,230 | -36 | -2.8% | 2,036,900 |
2601～
2650
件表示中 / 3586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 | 138,600円 | +7.5% | -45.4% | 3.61% | 6.96倍 | 0.68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 | 163,900円 | -0.3% | -46.0% | 3.66% | 5.90倍 | 0.45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 | 55,800円 | +2.3% | -27.1% | 0.00% | 3.72倍 | 0.24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 | 120,300円 | +0.4% | -34.9% | 2.49% | 4.63倍 | 0.65倍 |
|
東北６県、新潟へ供給。震災で原発３基停止。域内で大口ガス卸売り、洋上風力など再エネ開発 |
| Ｊパワー | 256,400円 | +3.7% | -19.9% | 3.90% | 7.33倍 | 0.36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
