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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,290 | 1,338 | 1,286 | 1,295 | -3 | -0.2% | 2,398,200 |
| 2013/08/21 | 1,338 | 1,338 | 1,273 | 1,298 | -41 | -3.1% | 2,015,200 |
| 2013/08/20 | 1,345 | 1,395 | 1,337 | 1,339 | -12 | -0.9% | 1,647,500 |
| 2013/08/19 | 1,363 | 1,366 | 1,339 | 1,351 | -10 | -0.7% | 1,509,200 |
| 2013/08/16 | 1,395 | 1,402 | 1,354 | 1,361 | -40 | -2.9% | 2,066,800 |
| 2013/08/15 | 1,409 | 1,430 | 1,388 | 1,401 | -22 | -1.5% | 2,279,700 |
| 2013/08/14 | 1,421 | 1,439 | 1,383 | 1,423 | +2 | +0.1% | 2,331,500 |
| 2013/08/13 | 1,416 | 1,427 | 1,385 | 1,421 | +20 | +1.4% | 1,216,600 |
| 2013/08/12 | 1,403 | 1,424 | 1,359 | 1,401 | -18 | -1.3% | 1,557,900 |
| 2013/08/09 | 1,444 | 1,469 | 1,414 | 1,419 | -16 | -1.1% | 1,253,500 |
| 2013/08/08 | 1,435 | 1,490 | 1,430 | 1,435 | -6 | -0.4% | 1,959,700 |
| 2013/08/07 | 1,474 | 1,500 | 1,441 | 1,441 | -58 | -3.9% | 1,501,300 |
| 2013/08/06 | 1,443 | 1,499 | 1,443 | 1,499 | +46 | +3.2% | 1,591,700 |
| 2013/08/05 | 1,455 | 1,471 | 1,435 | 1,453 | -25 | -1.7% | 1,409,900 |
| 2013/08/02 | 1,439 | 1,490 | 1,421 | 1,478 | +50 | +3.5% | 1,866,900 |
| 2013/08/01 | 1,366 | 1,428 | 1,366 | 1,428 | +63 | +4.6% | 1,882,400 |
| 2013/07/31 | 1,393 | 1,414 | 1,354 | 1,365 | -57 | -4% | 2,221,600 |
| 2013/07/30 | 1,331 | 1,428 | 1,331 | 1,422 | +78 | +5.8% | 2,356,300 |
| 2013/07/29 | 1,385 | 1,387 | 1,336 | 1,344 | -56 | -4% | 2,047,300 |
| 2013/07/26 | 1,391 | 1,450 | 1,389 | 1,400 | -10 | -0.7% | 2,073,100 |
| 2013/07/25 | 1,488 | 1,494 | 1,402 | 1,410 | -78 | -5.2% | 2,192,400 |
| 2013/07/24 | 1,487 | 1,508 | 1,483 | 1,488 | -29 | -1.9% | 2,295,500 |
| 2013/07/23 | 1,500 | 1,521 | 1,496 | 1,517 | +1 | +0.1% | 1,278,400 |
| 2013/07/22 | 1,520 | 1,526 | 1,486 | 1,516 | +7 | +0.5% | 1,371,600 |
| 2013/07/19 | 1,528 | 1,538 | 1,486 | 1,509 | +2 | +0.1% | 2,799,500 |
| 2013/07/18 | 1,530 | 1,536 | 1,494 | 1,507 | -23 | -1.5% | 2,471,100 |
| 2013/07/17 | 1,528 | 1,539 | 1,511 | 1,530 | +11 | +0.7% | 2,309,800 |
| 2013/07/16 | 1,520 | 1,543 | 1,502 | 1,519 | +16 | +1.1% | 2,350,700 |
| 2013/07/12 | 1,515 | 1,526 | 1,496 | 1,503 | -16 | -1.1% | 1,853,100 |
| 2013/07/11 | 1,500 | 1,535 | 1,500 | 1,519 | +13 | +0.9% | 1,815,600 |
| 2013/07/10 | 1,546 | 1,548 | 1,476 | 1,506 | -8 | -0.5% | 2,839,400 |
| 2013/07/09 | 1,514 | 1,533 | 1,488 | 1,514 | +30 | +2% | 1,784,300 |
| 2013/07/08 | 1,500 | 1,558 | 1,481 | 1,484 | -8 | -0.5% | 2,736,900 |
| 2013/07/05 | 1,490 | 1,496 | 1,475 | 1,492 | +23 | +1.6% | 1,279,400 |
| 2013/07/04 | 1,450 | 1,494 | 1,448 | 1,469 | +17 | +1.2% | 2,086,000 |
| 2013/07/03 | 1,499 | 1,500 | 1,446 | 1,452 | -52 | -3.5% | 2,865,900 |
| 2013/07/02 | 1,490 | 1,528 | 1,463 | 1,504 | +30 | +2% | 2,941,400 |
| 2013/07/01 | 1,514 | 1,518 | 1,458 | 1,474 | -22 | -1.5% | 2,212,500 |
| 2013/06/28 | 1,474 | 1,520 | 1,470 | 1,496 | +34 | +2.3% | 3,436,900 |
| 2013/06/27 | 1,425 | 1,464 | 1,413 | 1,462 | +34 | +2.4% | 1,901,700 |
| 2013/06/26 | 1,399 | 1,435 | 1,357 | 1,428 | +57 | +4.2% | 2,640,000 |
| 2013/06/25 | 1,396 | 1,438 | 1,347 | 1,371 | -24 | -1.7% | 1,919,700 |
| 2013/06/24 | 1,420 | 1,441 | 1,391 | 1,395 | -12 | -0.9% | 1,649,100 |
| 2013/06/21 | 1,380 | 1,418 | 1,337 | 1,407 | -7 | -0.5% | 2,516,900 |
| 2013/06/20 | 1,422 | 1,448 | 1,397 | 1,414 | -7 | -0.5% | 2,133,200 |
| 2013/06/19 | 1,414 | 1,455 | 1,384 | 1,421 | +32 | +2.3% | 3,512,400 |
| 2013/06/18 | 1,335 | 1,400 | 1,314 | 1,389 | +72 | +5.5% | 2,871,500 |
| 2013/06/17 | 1,275 | 1,319 | 1,245 | 1,317 | +33 | +2.6% | 3,636,800 |
| 2013/06/14 | 1,291 | 1,326 | 1,276 | 1,284 | +6 | +0.5% | 3,549,700 |
| 2013/06/13 | 1,316 | 1,360 | 1,256 | 1,278 | -37 | -2.8% | 2,502,000 |
2751～
2800
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
