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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,319 | 1,348 | 1,319 | 1,343 | +24 | +1.8% | 2,197,800 |
| 2017/07/19 | 1,305 | 1,322 | 1,305 | 1,319 | +7 | +0.5% | 1,330,400 |
| 2017/07/18 | 1,306 | 1,325 | 1,306 | 1,312 | +7 | +0.5% | 1,358,800 |
| 2017/07/14 | 1,304 | 1,312 | 1,301 | 1,305 | +2 | +0.2% | 1,235,200 |
| 2017/07/13 | 1,320 | 1,320 | 1,299 | 1,303 | -2 | -0.2% | 1,911,900 |
| 2017/07/12 | 1,322 | 1,323 | 1,304 | 1,305 | -17 | -1.3% | 2,297,500 |
| 2017/07/11 | 1,320 | 1,327 | 1,314 | 1,322 | +1 | +0.1% | 1,413,400 |
| 2017/07/10 | 1,316 | 1,331 | 1,312 | 1,321 | -4 | -0.3% | 1,902,700 |
| 2017/07/07 | 1,339 | 1,343 | 1,321 | 1,325 | -25 | -1.9% | 1,941,700 |
| 2017/07/06 | 1,348 | 1,355 | 1,343 | 1,350 | +6 | +0.4% | 1,752,200 |
| 2017/07/05 | 1,343 | 1,346 | 1,328 | 1,344 | -1 | -0.1% | 1,767,500 |
| 2017/07/04 | 1,366 | 1,368 | 1,340 | 1,345 | -20 | -1.5% | 1,696,400 |
| 2017/07/03 | 1,366 | 1,374 | 1,359 | 1,365 | +1 | +0.1% | 1,188,500 |
| 2017/06/30 | 1,386 | 1,391 | 1,359 | 1,364 | -32 | -2.3% | 3,241,400 |
| 2017/06/29 | 1,395 | 1,402 | 1,390 | 1,396 | +12 | +0.9% | 2,228,400 |
| 2017/06/28 | 1,374 | 1,392 | 1,373 | 1,384 | +9 | +0.7% | 1,508,300 |
| 2017/06/27 | 1,388 | 1,388 | 1,372 | 1,375 | -6 | -0.4% | 1,227,900 |
| 2017/06/26 | 1,377 | 1,390 | 1,376 | 1,381 | +4 | +0.3% | 1,192,100 |
| 2017/06/23 | 1,382 | 1,382 | 1,363 | 1,377 | -6 | -0.4% | 1,833,500 |
| 2017/06/22 | 1,383 | 1,392 | 1,378 | 1,383 | -1 | -0.1% | 1,881,300 |
| 2017/06/21 | 1,380 | 1,385 | 1,375 | 1,384 | +10 | +0.7% | 2,066,600 |
| 2017/06/20 | 1,386 | 1,394 | 1,374 | 1,374 | -8 | -0.6% | 1,787,500 |
| 2017/06/19 | 1,377 | 1,392 | 1,375 | 1,382 | +8 | +0.6% | 1,653,800 |
| 2017/06/16 | 1,385 | 1,394 | 1,371 | 1,374 | -11 | -0.8% | 2,856,100 |
| 2017/06/15 | 1,384 | 1,389 | 1,363 | 1,385 | -3 | -0.2% | 2,418,700 |
| 2017/06/14 | 1,407 | 1,412 | 1,385 | 1,388 | -1 | -0.1% | 2,289,100 |
| 2017/06/13 | 1,386 | 1,422 | 1,386 | 1,389 | -1 | -0.1% | 3,174,900 |
| 2017/06/12 | 1,392 | 1,396 | 1,382 | 1,390 | -2 | -0.1% | 1,471,500 |
| 2017/06/09 | 1,400 | 1,408 | 1,379 | 1,392 | -11 | -0.8% | 2,389,500 |
| 2017/06/08 | 1,410 | 1,415 | 1,399 | 1,403 | -3 | -0.2% | 2,437,700 |
| 2017/06/07 | 1,406 | 1,409 | 1,395 | 1,406 | -4 | -0.3% | 1,962,400 |
| 2017/06/06 | 1,422 | 1,422 | 1,406 | 1,410 | -10 | -0.7% | 2,502,400 |
| 2017/06/05 | 1,408 | 1,425 | 1,407 | 1,420 | +7 | +0.5% | 1,764,200 |
| 2017/06/02 | 1,410 | 1,416 | 1,405 | 1,413 | +5 | +0.4% | 2,094,500 |
| 2017/06/01 | 1,377 | 1,413 | 1,376 | 1,408 | +36 | +2.6% | 3,188,400 |
| 2017/05/31 | 1,382 | 1,382 | 1,364 | 1,372 | -15 | -1.1% | 2,516,400 |
| 2017/05/30 | 1,383 | 1,391 | 1,376 | 1,387 | +4 | +0.3% | 2,138,800 |
| 2017/05/29 | 1,372 | 1,387 | 1,365 | 1,383 | +10 | +0.7% | 2,190,200 |
| 2017/05/26 | 1,369 | 1,375 | 1,358 | 1,373 | +7 | +0.5% | 2,812,400 |
| 2017/05/25 | 1,342 | 1,367 | 1,340 | 1,366 | +22 | +1.6% | 2,766,600 |
| 2017/05/24 | 1,327 | 1,344 | 1,323 | 1,344 | +27 | +2.1% | 2,503,000 |
| 2017/05/23 | 1,316 | 1,325 | 1,312 | 1,317 | +1 | +0.1% | 1,534,000 |
| 2017/05/22 | 1,311 | 1,326 | 1,302 | 1,316 | +7 | +0.5% | 1,889,100 |
| 2017/05/19 | 1,318 | 1,323 | 1,301 | 1,309 | -17 | -1.3% | 2,295,700 |
| 2017/05/18 | 1,320 | 1,332 | 1,318 | 1,326 | -3 | -0.2% | 2,508,400 |
| 2017/05/17 | 1,340 | 1,342 | 1,324 | 1,329 | +1 | +0.1% | 2,492,900 |
| 2017/05/16 | 1,319 | 1,330 | 1,315 | 1,328 | +18 | +1.4% | 2,988,600 |
| 2017/05/15 | 1,307 | 1,315 | 1,301 | 1,310 | +13 | +1% | 3,088,600 |
| 2017/05/12 | 1,284 | 1,307 | 1,284 | 1,297 | +6 | +0.5% | 3,168,400 |
| 2017/05/11 | 1,290 | 1,296 | 1,282 | 1,291 | ±0 | ±0% | 1,937,000 |
1901～
1950
件表示中 / 3692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 | 133,400円 | -4.5% | -17.8% | 3.75% | 5.52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 | 184,800円 | -3.3% | -16.8% | 3.79% | 7.55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 | 41,500円 | - | - | 0.00% | - | 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 | 104,200円 | -7.4% | -26.0% | 3.84% | 3.86倍 | 0.53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 | 252,600円 | +6.0% | +7.1% | 3.96% | 5.25倍 | 0.35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
