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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,280 | 1,295 | 1,280 | 1,291 | +22 | +1.7% | 3,393,200 |
| 2017/05/09 | 1,270 | 1,277 | 1,265 | 1,269 | -1 | -0.1% | 2,557,300 |
| 2017/05/08 | 1,263 | 1,273 | 1,257 | 1,270 | +22 | +1.8% | 4,931,900 |
| 2017/05/02 | 1,238 | 1,254 | 1,236 | 1,248 | +13 | +1.1% | 2,966,900 |
| 2017/05/01 | 1,215 | 1,239 | 1,210 | 1,235 | +33 | +2.7% | 3,638,800 |
| 2017/04/28 | 1,199 | 1,209 | 1,193 | 1,202 | +4 | +0.3% | 1,674,300 |
| 2017/04/27 | 1,207 | 1,210 | 1,191 | 1,198 | -14 | -1.2% | 1,926,600 |
| 2017/04/26 | 1,210 | 1,214 | 1,201 | 1,212 | +10 | +0.8% | 1,879,200 |
| 2017/04/25 | 1,186 | 1,207 | 1,181 | 1,202 | +18 | +1.5% | 2,027,100 |
| 2017/04/24 | 1,186 | 1,194 | 1,176 | 1,184 | +1 | +0.1% | 2,208,400 |
| 2017/04/21 | 1,167 | 1,185 | 1,163 | 1,183 | +21 | +1.8% | 1,744,700 |
| 2017/04/20 | 1,184 | 1,184 | 1,162 | 1,162 | -28 | -2.4% | 2,666,200 |
| 2017/04/19 | 1,174 | 1,193 | 1,173 | 1,190 | +4 | +0.3% | 1,863,200 |
| 2017/04/18 | 1,198 | 1,198 | 1,180 | 1,186 | -6 | -0.5% | 2,016,800 |
| 2017/04/17 | 1,180 | 1,195 | 1,166 | 1,192 | +19 | +1.6% | 1,939,200 |
| 2017/04/14 | 1,200 | 1,203 | 1,165 | 1,173 | -33 | -2.7% | 2,720,800 |
| 2017/04/13 | 1,197 | 1,224 | 1,197 | 1,206 | +9 | +0.8% | 3,324,500 |
| 2017/04/12 | 1,189 | 1,197 | 1,182 | 1,197 | ±0 | ±0% | 1,518,900 |
| 2017/04/11 | 1,196 | 1,200 | 1,190 | 1,197 | -2 | -0.2% | 1,205,400 |
| 2017/04/10 | 1,203 | 1,205 | 1,192 | 1,199 | +4 | +0.3% | 2,091,500 |
| 2017/04/07 | 1,200 | 1,212 | 1,191 | 1,195 | +4 | +0.3% | 3,725,600 |
| 2017/04/06 | 1,209 | 1,213 | 1,187 | 1,191 | -13 | -1.1% | 2,890,900 |
| 2017/04/05 | 1,204 | 1,210 | 1,195 | 1,204 | ±0 | ±0% | 3,888,900 |
| 2017/04/04 | 1,205 | 1,213 | 1,191 | 1,204 | +9 | +0.8% | 3,567,300 |
| 2017/04/03 | 1,198 | 1,201 | 1,189 | 1,195 | +9 | +0.8% | 2,263,700 |
| 2017/03/31 | 1,213 | 1,217 | 1,186 | 1,186 | -16 | -1.3% | 3,068,900 |
| 2017/03/30 | 1,218 | 1,222 | 1,192 | 1,202 | -22 | -1.8% | 2,369,300 |
| 2017/03/29 | 1,215 | 1,241 | 1,212 | 1,224 | +20 | +1.7% | 5,879,700 |
| 2017/03/28 | 1,199 | 1,217 | 1,194 | 1,204 | +14 | +1.2% | 2,924,400 |
| 2017/03/27 | 1,185 | 1,196 | 1,179 | 1,190 | +5 | +0.4% | 2,679,100 |
| 2017/03/24 | 1,174 | 1,198 | 1,167 | 1,185 | +14 | +1.2% | 4,591,100 |
| 2017/03/23 | 1,167 | 1,178 | 1,162 | 1,171 | +7 | +0.6% | 3,640,000 |
| 2017/03/22 | 1,162 | 1,170 | 1,156 | 1,164 | -13 | -1.1% | 4,141,400 |
| 2017/03/21 | 1,160 | 1,178 | 1,156 | 1,177 | +16 | +1.4% | 2,930,400 |
| 2017/03/17 | 1,160 | 1,164 | 1,146 | 1,161 | +6 | +0.5% | 3,147,300 |
| 2017/03/16 | 1,145 | 1,158 | 1,137 | 1,155 | +8 | +0.7% | 3,404,800 |
| 2017/03/15 | 1,153 | 1,165 | 1,141 | 1,147 | -100 | -8% | 9,141,600 |
| 2017/03/14 | 1,252 | 1,257 | 1,244 | 1,247 | -2 | -0.2% | 764,800 |
| 2017/03/13 | 1,237 | 1,252 | 1,234 | 1,249 | +12 | +1% | 1,021,200 |
| 2017/03/10 | 1,236 | 1,240 | 1,226 | 1,237 | +12 | +1% | 1,561,300 |
| 2017/03/09 | 1,236 | 1,236 | 1,218 | 1,225 | -11 | -0.9% | 1,325,000 |
| 2017/03/08 | 1,244 | 1,250 | 1,230 | 1,236 | -13 | -1% | 1,353,600 |
| 2017/03/07 | 1,251 | 1,260 | 1,243 | 1,249 | -12 | -1% | 1,392,400 |
| 2017/03/06 | 1,265 | 1,270 | 1,256 | 1,261 | -12 | -0.9% | 865,900 |
| 2017/03/03 | 1,266 | 1,283 | 1,265 | 1,273 | +13 | +1% | 1,357,700 |
| 2017/03/02 | 1,264 | 1,265 | 1,256 | 1,260 | +5 | +0.4% | 1,057,800 |
| 2017/03/01 | 1,264 | 1,266 | 1,241 | 1,255 | +5 | +0.4% | 1,566,700 |
| 2017/02/28 | 1,252 | 1,264 | 1,246 | 1,250 | +5 | +0.4% | 1,737,900 |
| 2017/02/27 | 1,252 | 1,253 | 1,237 | 1,245 | -14 | -1.1% | 1,189,300 |
| 2017/02/24 | 1,257 | 1,269 | 1,250 | 1,259 | +1 | +0.1% | 1,642,400 |
1951～
2000
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
