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 |
|---|---|---|---|---|---|---|---|
| 2014/02/19 | 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 |
| 2014/01/23 | 1,306 | 1,306 | 1,266 | 1,266 | -42 | -3.2% | 1,369,500 |
| 2014/01/22 | 1,270 | 1,320 | 1,264 | 1,308 | +46 | +3.6% | 2,643,700 |
| 2014/01/21 | 1,282 | 1,283 | 1,259 | 1,262 | -15 | -1.2% | 1,174,500 |
| 2014/01/20 | 1,253 | 1,282 | 1,243 | 1,277 | +41 | +3.3% | 2,157,300 |
| 2014/01/17 | 1,255 | 1,257 | 1,235 | 1,236 | -34 | -2.7% | 2,032,300 |
| 2014/01/16 | 1,265 | 1,296 | 1,260 | 1,270 | +12 | +1% | 1,406,400 |
| 2014/01/15 | 1,256 | 1,261 | 1,230 | 1,258 | +18 | +1.5% | 1,963,300 |
| 2014/01/14 | 1,311 | 1,312 | 1,235 | 1,240 | -86 | -6.5% | 2,352,900 |
| 2014/01/10 | 1,328 | 1,338 | 1,320 | 1,326 | -15 | -1.1% | 1,029,100 |
| 2014/01/09 | 1,343 | 1,353 | 1,330 | 1,341 | +1 | +0.1% | 920,900 |
| 2014/01/08 | 1,318 | 1,340 | 1,315 | 1,340 | +37 | +2.8% | 988,600 |
| 2014/01/07 | 1,322 | 1,328 | 1,293 | 1,303 | -26 | -2% | 744,100 |
| 2014/01/06 | 1,340 | 1,354 | 1,323 | 1,329 | -13 | -1% | 962,900 |
| 2013/12/30 | 1,335 | 1,348 | 1,330 | 1,342 | +16 | +1.2% | 799,100 |
| 2013/12/27 | 1,298 | 1,329 | 1,291 | 1,326 | +32 | +2.5% | 960,000 |
| 2013/12/26 | 1,256 | 1,296 | 1,249 | 1,294 | +40 | +3.2% | 950,000 |
| 2013/12/25 | 1,256 | 1,265 | 1,230 | 1,254 | -6 | -0.5% | 1,080,300 |
| 2013/12/24 | 1,284 | 1,289 | 1,255 | 1,260 | -25 | -1.9% | 921,400 |
| 2013/12/20 | 1,295 | 1,300 | 1,275 | 1,285 | -7 | -0.5% | 1,169,200 |
| 2013/12/19 | 1,286 | 1,294 | 1,279 | 1,292 | +11 | +0.9% | 1,082,600 |
| 2013/12/18 | 1,260 | 1,284 | 1,260 | 1,281 | +16 | +1.3% | 1,031,900 |
| 2013/12/17 | 1,258 | 1,267 | 1,257 | 1,265 | +10 | +0.8% | 703,600 |
| 2013/12/16 | 1,256 | 1,273 | 1,248 | 1,255 | -9 | -0.7% | 1,043,700 |
| 2013/12/13 | 1,286 | 1,289 | 1,262 | 1,264 | -27 | -2.1% | 2,153,500 |
| 2013/12/12 | 1,293 | 1,309 | 1,278 | 1,291 | -13 | -1% | 1,233,600 |
| 2013/12/11 | 1,321 | 1,324 | 1,297 | 1,304 | -31 | -2.3% | 1,462,300 |
| 2013/12/10 | 1,319 | 1,339 | 1,316 | 1,335 | +16 | +1.2% | 853,400 |
| 2013/12/09 | 1,336 | 1,343 | 1,311 | 1,319 | -6 | -0.5% | 1,228,900 |
| 2013/12/06 | 1,300 | 1,335 | 1,298 | 1,325 | +23 | +1.8% | 1,181,700 |
| 2013/12/05 | 1,314 | 1,331 | 1,300 | 1,302 | -13 | -1% | 1,086,100 |
| 2013/12/04 | 1,330 | 1,348 | 1,315 | 1,315 | -22 | -1.6% | 1,106,500 |
| 2013/12/03 | 1,359 | 1,359 | 1,333 | 1,337 | -16 | -1.2% | 881,800 |
2801～
2850
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
