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 |
|---|---|---|---|---|---|---|---|
| 2013/09/18 | 1,407 | 1,407 | 1,373 | 1,381 | -20 | -1.4% | 1,310,200 |
| 2013/09/17 | 1,416 | 1,427 | 1,400 | 1,401 | -13 | -0.9% | 1,035,100 |
| 2013/09/13 | 1,390 | 1,429 | 1,390 | 1,414 | ±0 | ±0% | 1,466,100 |
| 2013/09/12 | 1,428 | 1,436 | 1,386 | 1,414 | -11 | -0.8% | 1,840,700 |
| 2013/09/11 | 1,430 | 1,443 | 1,414 | 1,425 | +21 | +1.5% | 1,901,000 |
| 2013/09/10 | 1,424 | 1,431 | 1,396 | 1,404 | -6 | -0.4% | 1,006,500 |
| 2013/09/09 | 1,442 | 1,456 | 1,404 | 1,410 | +4 | +0.3% | 1,383,300 |
| 2013/09/06 | 1,419 | 1,424 | 1,386 | 1,406 | -16 | -1.1% | 1,689,600 |
| 2013/09/05 | 1,389 | 1,423 | 1,365 | 1,422 | +36 | +2.6% | 1,944,200 |
| 2013/09/04 | 1,348 | 1,387 | 1,320 | 1,386 | +28 | +2.1% | 2,054,800 |
| 2013/09/03 | 1,340 | 1,380 | 1,333 | 1,358 | +70 | +5.4% | 1,646,800 |
| 2013/09/02 | 1,276 | 1,296 | 1,240 | 1,288 | +11 | +0.9% | 1,539,400 |
| 2013/08/30 | 1,262 | 1,318 | 1,261 | 1,277 | +21 | +1.7% | 2,698,000 |
| 2013/08/29 | 1,273 | 1,278 | 1,234 | 1,256 | -23 | -1.8% | 2,144,000 |
| 2013/08/28 | 1,298 | 1,311 | 1,272 | 1,279 | -59 | -4.4% | 1,517,400 |
| 2013/08/27 | 1,305 | 1,350 | 1,298 | 1,338 | +26 | +2% | 2,421,900 |
| 2013/08/26 | 1,311 | 1,336 | 1,296 | 1,312 | -14 | -1.1% | 1,512,400 |
| 2013/08/23 | 1,324 | 1,344 | 1,303 | 1,326 | +31 | +2.4% | 1,577,200 |
| 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 |
2901～
2950
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
