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 |
|---|---|---|---|---|---|---|---|
| 2013/07/05 | 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 |
| 2013/06/12 | 1,251 | 1,330 | 1,241 | 1,315 | +51 | +4% | 2,033,000 |
| 2013/06/11 | 1,305 | 1,321 | 1,253 | 1,264 | -57 | -4.3% | 2,756,400 |
| 2013/06/10 | 1,330 | 1,390 | 1,290 | 1,321 | +23 | +1.8% | 3,993,000 |
| 2013/06/07 | 1,209 | 1,315 | 1,200 | 1,298 | +80 | +6.6% | 3,669,300 |
| 2013/06/06 | 1,251 | 1,304 | 1,207 | 1,218 | -84 | -6.5% | 4,321,700 |
| 2013/06/05 | 1,426 | 1,426 | 1,284 | 1,302 | -116 | -8.2% | 3,805,200 |
| 2013/06/04 | 1,374 | 1,432 | 1,343 | 1,418 | +26 | +1.9% | 2,965,200 |
| 2013/06/03 | 1,355 | 1,427 | 1,305 | 1,392 | -7 | -0.5% | 3,713,300 |
| 2013/05/31 | 1,440 | 1,482 | 1,383 | 1,399 | -26 | -1.8% | 3,914,100 |
| 2013/05/30 | 1,430 | 1,525 | 1,390 | 1,425 | -64 | -4.3% | 4,969,400 |
| 2013/05/29 | 1,353 | 1,532 | 1,335 | 1,489 | +208 | +16.2% | 6,686,300 |
| 2013/05/28 | 1,306 | 1,357 | 1,225 | 1,281 | -11 | -0.9% | 4,302,800 |
| 2013/05/27 | 1,349 | 1,361 | 1,292 | 1,292 | -92 | -6.6% | 2,285,500 |
| 2013/05/24 | 1,358 | 1,454 | 1,323 | 1,384 | +41 | +3.1% | 3,887,500 |
| 2013/05/23 | 1,480 | 1,530 | 1,306 | 1,343 | -137 | -9.3% | 3,781,500 |
| 2013/05/22 | 1,505 | 1,536 | 1,480 | 1,480 | -13 | -0.9% | 2,361,800 |
| 2013/05/21 | 1,589 | 1,613 | 1,472 | 1,493 | -67 | -4.3% | 6,291,200 |
| 2013/05/20 | 1,543 | 1,610 | 1,521 | 1,560 | +56 | +3.7% | 5,848,800 |
| 2013/05/17 | 1,542 | 1,593 | 1,504 | 1,504 | -25 | -1.6% | 3,927,600 |
| 2013/05/16 | 1,506 | 1,538 | 1,474 | 1,529 | +73 | +5% | 5,307,000 |
| 2013/05/15 | 1,442 | 1,542 | 1,402 | 1,456 | -8 | -0.5% | 6,181,800 |
| 2013/05/14 | 1,388 | 1,585 | 1,375 | 1,464 | +87 | +6.3% | 9,537,100 |
| 2013/05/13 | 1,370 | 1,394 | 1,357 | 1,377 | -1 | -0.1% | 2,537,400 |
| 2013/05/10 | 1,385 | 1,395 | 1,353 | 1,378 | +18 | +1.3% | 2,290,000 |
| 2013/05/09 | 1,390 | 1,391 | 1,356 | 1,360 | -31 | -2.2% | 1,392,800 |
| 2013/05/08 | 1,370 | 1,395 | 1,366 | 1,391 | +16 | +1.2% | 2,659,800 |
| 2013/05/07 | 1,360 | 1,384 | 1,348 | 1,375 | +39 | +2.9% | 2,352,800 |
| 2013/05/02 | 1,364 | 1,375 | 1,327 | 1,336 | -20 | -1.5% | 2,589,900 |
| 2013/05/01 | 1,346 | 1,367 | 1,318 | 1,356 | +11 | +0.8% | 2,441,200 |
| 2013/04/30 | 1,334 | 1,376 | 1,322 | 1,345 | +32 | +2.4% | 3,953,700 |
| 2013/04/26 | 1,345 | 1,353 | 1,303 | 1,313 | -39 | -2.9% | 2,588,300 |
| 2013/04/25 | 1,355 | 1,369 | 1,336 | 1,352 | -1 | -0.1% | 2,027,500 |
| 2013/04/24 | 1,400 | 1,409 | 1,326 | 1,353 | +4 | +0.3% | 3,395,900 |
2951～
3000
件表示中 / 3753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 | 134,100円 | -4.5% | -17.8% | 3.73% | 5.55倍 | 0.80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 | 184,500円 | -3.3% | -16.8% | 3.79% | 7.53倍 | 0.50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 | 57,500円 | -0.2% | +6.1% | 0.00% | 4.01倍 | 0.33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 | 106,000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 | 260,800円 | -8.0% | -15.1% | 3.83% | 5.36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
