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 |
|---|---|---|---|---|---|---|---|
| 2013/12/17 | 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 |
| 2013/12/02 | 1,335 | 1,359 | 1,334 | 1,353 | +26 | +2% | 1,103,000 |
| 2013/11/29 | 1,315 | 1,336 | 1,315 | 1,327 | +7 | +0.5% | 971,300 |
| 2013/11/28 | 1,333 | 1,337 | 1,315 | 1,320 | -2 | -0.2% | 793,000 |
| 2013/11/27 | 1,350 | 1,351 | 1,320 | 1,322 | -28 | -2.1% | 842,500 |
| 2013/11/26 | 1,360 | 1,368 | 1,350 | 1,350 | -14 | -1% | 694,800 |
| 2013/11/25 | 1,372 | 1,372 | 1,356 | 1,364 | +10 | +0.7% | 650,100 |
| 2013/11/22 | 1,366 | 1,369 | 1,350 | 1,354 | -13 | -1% | 820,700 |
| 2013/11/21 | 1,371 | 1,382 | 1,362 | 1,367 | -2 | -0.1% | 887,900 |
| 2013/11/20 | 1,377 | 1,388 | 1,364 | 1,369 | -11 | -0.8% | 542,700 |
| 2013/11/19 | 1,376 | 1,388 | 1,371 | 1,380 | -3 | -0.2% | 632,600 |
| 2013/11/18 | 1,394 | 1,398 | 1,381 | 1,383 | -5 | -0.4% | 632,500 |
| 2013/11/15 | 1,375 | 1,394 | 1,363 | 1,388 | +20 | +1.5% | 1,375,400 |
| 2013/11/14 | 1,355 | 1,376 | 1,354 | 1,368 | +20 | +1.5% | 755,100 |
| 2013/11/13 | 1,360 | 1,381 | 1,343 | 1,348 | -12 | -0.9% | 956,800 |
| 2013/11/12 | 1,315 | 1,364 | 1,311 | 1,360 | +59 | +4.5% | 1,857,600 |
| 2013/11/11 | 1,328 | 1,330 | 1,293 | 1,301 | -17 | -1.3% | 772,400 |
| 2013/11/08 | 1,301 | 1,322 | 1,300 | 1,318 | +2 | +0.2% | 767,500 |
| 2013/11/07 | 1,328 | 1,335 | 1,308 | 1,316 | -11 | -0.8% | 757,100 |
| 2013/11/06 | 1,304 | 1,330 | 1,301 | 1,327 | +30 | +2.3% | 999,900 |
| 2013/11/05 | 1,339 | 1,340 | 1,286 | 1,297 | -23 | -1.7% | 1,290,600 |
| 2013/11/01 | 1,373 | 1,374 | 1,318 | 1,320 | -59 | -4.3% | 1,401,400 |
| 2013/10/31 | 1,391 | 1,391 | 1,361 | 1,379 | -2 | -0.1% | 1,015,600 |
| 2013/10/30 | 1,396 | 1,398 | 1,380 | 1,381 | ±0 | ±0% | 881,100 |
| 2013/10/29 | 1,366 | 1,397 | 1,366 | 1,381 | +8 | +0.6% | 627,900 |
| 2013/10/28 | 1,371 | 1,379 | 1,360 | 1,373 | +22 | +1.6% | 675,200 |
| 2013/10/25 | 1,388 | 1,389 | 1,351 | 1,351 | -35 | -2.5% | 1,247,800 |
| 2013/10/24 | 1,404 | 1,411 | 1,376 | 1,386 | -28 | -2% | 1,226,500 |
| 2013/10/23 | 1,447 | 1,454 | 1,412 | 1,414 | -33 | -2.3% | 1,253,600 |
| 2013/10/22 | 1,475 | 1,477 | 1,442 | 1,447 | -24 | -1.6% | 717,100 |
| 2013/10/21 | 1,460 | 1,477 | 1,454 | 1,471 | +6 | +0.4% | 877,300 |
| 2013/10/18 | 1,460 | 1,473 | 1,451 | 1,465 | +4 | +0.3% | 1,081,800 |
| 2013/10/17 | 1,465 | 1,496 | 1,452 | 1,461 | +1 | +0.1% | 1,618,600 |
| 2013/10/16 | 1,456 | 1,464 | 1,446 | 1,460 | +2 | +0.1% | 762,100 |
| 2013/10/15 | 1,444 | 1,462 | 1,442 | 1,458 | +15 | +1% | 827,600 |
| 2013/10/11 | 1,445 | 1,460 | 1,433 | 1,443 | +12 | +0.8% | 995,500 |
| 2013/10/10 | 1,420 | 1,435 | 1,402 | 1,431 | +21 | +1.5% | 848,800 |
| 2013/10/09 | 1,398 | 1,410 | 1,379 | 1,410 | +2 | +0.1% | 1,221,500 |
| 2013/10/08 | 1,380 | 1,419 | 1,379 | 1,408 | +25 | +1.8% | 1,265,200 |
| 2013/10/07 | 1,449 | 1,450 | 1,381 | 1,383 | -72 | -4.9% | 1,779,600 |
2801～
2850
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
