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 |
|---|---|---|---|---|---|---|---|
| 2017/11/30 | 1,283 | 1,288 | 1,273 | 1,283 | +10 | +0.8% | 2,420,600 |
| 2017/11/29 | 1,262 | 1,280 | 1,258 | 1,273 | +14 | +1.1% | 1,701,900 |
| 2017/11/28 | 1,245 | 1,272 | 1,245 | 1,259 | +17 | +1.4% | 1,325,600 |
| 2017/11/27 | 1,249 | 1,251 | 1,238 | 1,242 | -4 | -0.3% | 1,390,300 |
| 2017/11/24 | 1,240 | 1,250 | 1,238 | 1,246 | -6 | -0.5% | 1,002,900 |
| 2017/11/22 | 1,239 | 1,254 | 1,228 | 1,252 | +16 | +1.3% | 1,893,500 |
| 2017/11/21 | 1,244 | 1,244 | 1,232 | 1,236 | -2 | -0.2% | 1,480,100 |
| 2017/11/20 | 1,236 | 1,240 | 1,232 | 1,238 | -5 | -0.4% | 1,492,200 |
| 2017/11/17 | 1,261 | 1,262 | 1,234 | 1,243 | -10 | -0.8% | 2,279,300 |
| 2017/11/16 | 1,255 | 1,266 | 1,240 | 1,253 | +8 | +0.6% | 2,577,900 |
| 2017/11/15 | 1,256 | 1,261 | 1,236 | 1,245 | -13 | -1% | 2,834,800 |
| 2017/11/14 | 1,270 | 1,272 | 1,255 | 1,258 | -9 | -0.7% | 1,464,000 |
| 2017/11/13 | 1,285 | 1,289 | 1,267 | 1,267 | -18 | -1.4% | 1,896,100 |
| 2017/11/10 | 1,277 | 1,289 | 1,267 | 1,285 | -10 | -0.8% | 2,380,700 |
| 2017/11/09 | 1,302 | 1,314 | 1,285 | 1,295 | -7 | -0.5% | 2,324,100 |
| 2017/11/08 | 1,308 | 1,311 | 1,297 | 1,302 | -9 | -0.7% | 2,094,200 |
| 2017/11/07 | 1,310 | 1,319 | 1,298 | 1,311 | -1 | -0.1% | 1,747,900 |
| 2017/11/06 | 1,310 | 1,319 | 1,309 | 1,312 | -4 | -0.3% | 1,523,300 |
| 2017/11/02 | 1,326 | 1,327 | 1,309 | 1,316 | -4 | -0.3% | 1,495,000 |
| 2017/11/01 | 1,300 | 1,324 | 1,299 | 1,320 | +30 | +2.3% | 3,076,000 |
| 2017/10/31 | 1,296 | 1,299 | 1,281 | 1,290 | -5 | -0.4% | 1,686,400 |
| 2017/10/30 | 1,303 | 1,303 | 1,289 | 1,295 | -10 | -0.8% | 1,842,000 |
| 2017/10/27 | 1,289 | 1,310 | 1,280 | 1,305 | +19 | +1.5% | 2,541,500 |
| 2017/10/26 | 1,280 | 1,288 | 1,273 | 1,286 | +2 | +0.2% | 1,290,800 |
| 2017/10/25 | 1,295 | 1,295 | 1,278 | 1,284 | -7 | -0.5% | 1,676,900 |
| 2017/10/24 | 1,276 | 1,297 | 1,274 | 1,291 | +16 | +1.3% | 1,847,300 |
| 2017/10/23 | 1,292 | 1,293 | 1,273 | 1,275 | -3 | -0.2% | 1,400,100 |
| 2017/10/20 | 1,267 | 1,279 | 1,263 | 1,278 | +2 | +0.2% | 1,673,300 |
| 2017/10/19 | 1,290 | 1,296 | 1,272 | 1,276 | -16 | -1.2% | 1,621,500 |
| 2017/10/18 | 1,284 | 1,302 | 1,277 | 1,292 | +11 | +0.9% | 2,556,200 |
| 2017/10/17 | 1,273 | 1,283 | 1,266 | 1,281 | +11 | +0.9% | 1,622,600 |
| 2017/10/16 | 1,262 | 1,278 | 1,260 | 1,270 | +12 | +1% | 1,897,300 |
| 2017/10/13 | 1,248 | 1,266 | 1,246 | 1,258 | +9 | +0.7% | 1,318,200 |
| 2017/10/12 | 1,229 | 1,260 | 1,228 | 1,249 | +20 | +1.6% | 2,256,800 |
| 2017/10/11 | 1,226 | 1,238 | 1,224 | 1,229 | +1 | +0.1% | 1,036,400 |
| 2017/10/10 | 1,244 | 1,245 | 1,224 | 1,228 | -12 | -1% | 1,895,600 |
| 2017/10/06 | 1,238 | 1,249 | 1,228 | 1,240 | +5 | +0.4% | 2,460,700 |
| 2017/10/05 | 1,229 | 1,251 | 1,225 | 1,235 | +15 | +1.2% | 2,321,200 |
| 2017/10/04 | 1,221 | 1,239 | 1,220 | 1,220 | -1 | -0.1% | 2,219,300 |
| 2017/10/03 | 1,193 | 1,232 | 1,187 | 1,221 | +32 | +2.7% | 3,382,300 |
| 2017/10/02 | 1,198 | 1,203 | 1,185 | 1,189 | -6 | -0.5% | 1,707,900 |
| 2017/09/29 | 1,198 | 1,206 | 1,190 | 1,195 | -10 | -0.8% | 3,490,100 |
| 2017/09/28 | 1,220 | 1,222 | 1,186 | 1,205 | -21 | -1.7% | 4,958,900 |
| 2017/09/27 | 1,231 | 1,234 | 1,224 | 1,226 | -6 | -0.5% | 1,092,500 |
| 2017/09/26 | 1,235 | 1,245 | 1,231 | 1,232 | -7 | -0.6% | 1,752,300 |
| 2017/09/25 | 1,239 | 1,241 | 1,228 | 1,239 | -4 | -0.3% | 1,588,300 |
| 2017/09/22 | 1,243 | 1,245 | 1,236 | 1,243 | +4 | +0.3% | 1,529,700 |
| 2017/09/21 | 1,242 | 1,250 | 1,238 | 1,239 | -2 | -0.2% | 2,007,200 |
| 2017/09/20 | 1,235 | 1,245 | 1,234 | 1,241 | +7 | +0.6% | 1,662,100 |
| 2017/09/19 | 1,230 | 1,239 | 1,226 | 1,234 | +8 | +0.7% | 2,152,100 |
1901～
1950
件表示中 / 3782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 | 159,200円 | - | - | 3.14% | 6.59倍 | 0.94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 | 211,600円 | - | - | 3.31% | 8.64倍 | 0.57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 | 75,900円 | - | - | 0.00% | 5.28倍 | 0.45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 | 117,700円 | - | - | 3.40% | 4.36倍 | 0.60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 | 289,700円 | - | - | 3.45% | 5.85倍 | 0.39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
