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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 1,070 | 1,076 | 1,054 | 1,059 | -17 | -1.6% | 1,717,500 |
| 2014/08/27 | 1,081 | 1,085 | 1,070 | 1,076 | -8 | -0.7% | 1,939,100 |
| 2014/08/26 | 1,113 | 1,118 | 1,077 | 1,084 | -27 | -2.4% | 3,393,800 |
| 2014/08/25 | 1,122 | 1,128 | 1,109 | 1,111 | -25 | -2.2% | 2,411,600 |
| 2014/08/22 | 1,163 | 1,164 | 1,135 | 1,136 | -29 | -2.5% | 1,801,000 |
| 2014/08/21 | 1,168 | 1,169 | 1,159 | 1,165 | +6 | +0.5% | 942,500 |
| 2014/08/20 | 1,174 | 1,177 | 1,157 | 1,159 | -11 | -0.9% | 844,000 |
| 2014/08/19 | 1,145 | 1,176 | 1,145 | 1,170 | +32 | +2.8% | 1,630,500 |
| 2014/08/18 | 1,144 | 1,148 | 1,135 | 1,138 | -2 | -0.2% | 926,000 |
| 2014/08/15 | 1,138 | 1,141 | 1,129 | 1,140 | +6 | +0.5% | 1,050,400 |
| 2014/08/14 | 1,140 | 1,141 | 1,130 | 1,134 | -5 | -0.4% | 1,003,900 |
| 2014/08/13 | 1,146 | 1,149 | 1,135 | 1,139 | -2 | -0.2% | 878,200 |
| 2014/08/12 | 1,134 | 1,146 | 1,128 | 1,141 | ±0 | ±0% | 1,300,100 |
| 2014/08/11 | 1,148 | 1,155 | 1,129 | 1,141 | +5 | +0.4% | 1,154,900 |
| 2014/08/08 | 1,134 | 1,170 | 1,125 | 1,136 | +17 | +1.5% | 3,721,500 |
| 2014/08/07 | 1,114 | 1,124 | 1,095 | 1,119 | +3 | +0.3% | 2,028,600 |
| 2014/08/06 | 1,150 | 1,153 | 1,113 | 1,116 | -46 | -4% | 2,520,200 |
| 2014/08/05 | 1,158 | 1,176 | 1,157 | 1,162 | +5 | +0.4% | 2,093,400 |
| 2014/08/04 | 1,152 | 1,167 | 1,135 | 1,157 | ±0 | ±0% | 2,048,100 |
| 2014/08/01 | 1,153 | 1,159 | 1,149 | 1,157 | +4 | +0.3% | 1,954,400 |
| 2014/07/31 | 1,165 | 1,173 | 1,134 | 1,153 | -14 | -1.2% | 1,845,000 |
| 2014/07/30 | 1,160 | 1,170 | 1,147 | 1,167 | +3 | +0.3% | 1,409,800 |
| 2014/07/29 | 1,171 | 1,176 | 1,160 | 1,164 | -3 | -0.3% | 922,000 |
| 2014/07/28 | 1,163 | 1,178 | 1,161 | 1,167 | +4 | +0.3% | 1,211,300 |
| 2014/07/25 | 1,163 | 1,165 | 1,151 | 1,163 | ±0 | ±0% | 1,591,200 |
| 2014/07/24 | 1,185 | 1,190 | 1,158 | 1,163 | -19 | -1.6% | 1,964,900 |
| 2014/07/23 | 1,196 | 1,200 | 1,177 | 1,182 | -18 | -1.5% | 1,526,900 |
| 2014/07/22 | 1,218 | 1,228 | 1,197 | 1,200 | -17 | -1.4% | 1,871,600 |
| 2014/07/18 | 1,209 | 1,231 | 1,206 | 1,217 | -19 | -1.5% | 1,779,000 |
| 2014/07/17 | 1,277 | 1,278 | 1,226 | 1,236 | -26 | -2.1% | 3,470,600 |
| 2014/07/16 | 1,260 | 1,278 | 1,245 | 1,262 | +10 | +0.8% | 3,898,900 |
| 2014/07/15 | 1,260 | 1,282 | 1,241 | 1,252 | +12 | +1% | 3,075,800 |
| 2014/07/14 | 1,210 | 1,243 | 1,210 | 1,240 | +48 | +4% | 1,782,700 |
| 2014/07/11 | 1,196 | 1,203 | 1,187 | 1,192 | -13 | -1.1% | 1,299,600 |
| 2014/07/10 | 1,219 | 1,239 | 1,203 | 1,205 | -14 | -1.1% | 1,417,600 |
| 2014/07/09 | 1,221 | 1,228 | 1,213 | 1,219 | -14 | -1.1% | 1,373,000 |
| 2014/07/08 | 1,229 | 1,245 | 1,221 | 1,233 | -17 | -1.4% | 2,059,400 |
| 2014/07/07 | 1,251 | 1,288 | 1,245 | 1,250 | +7 | +0.6% | 2,548,600 |
| 2014/07/04 | 1,249 | 1,253 | 1,226 | 1,243 | ±0 | ±0% | 2,223,000 |
| 2014/07/03 | 1,167 | 1,258 | 1,166 | 1,243 | +84 | +7.2% | 5,373,400 |
| 2014/07/02 | 1,155 | 1,166 | 1,151 | 1,159 | +7 | +0.6% | 1,688,100 |
| 2014/07/01 | 1,146 | 1,165 | 1,143 | 1,152 | +11 | +1% | 1,612,300 |
| 2014/06/30 | 1,133 | 1,147 | 1,124 | 1,141 | +6 | +0.5% | 1,721,900 |
| 2014/06/27 | 1,126 | 1,156 | 1,121 | 1,135 | +4 | +0.4% | 2,441,200 |
| 2014/06/26 | 1,123 | 1,138 | 1,118 | 1,131 | +17 | +1.5% | 1,220,800 |
| 2014/06/25 | 1,125 | 1,142 | 1,113 | 1,114 | -18 | -1.6% | 1,307,600 |
| 2014/06/24 | 1,118 | 1,140 | 1,109 | 1,132 | +23 | +2.1% | 1,762,500 |
| 2014/06/23 | 1,115 | 1,118 | 1,107 | 1,109 | -2 | -0.2% | 982,800 |
| 2014/06/20 | 1,116 | 1,124 | 1,105 | 1,111 | ±0 | ±0% | 1,628,500 |
| 2014/06/19 | 1,075 | 1,117 | 1,073 | 1,111 | +40 | +3.7% | 2,865,100 |
2651～
2700
件表示中 / 3735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 | 131,500円 | -4.5% | -17.8% | 3.80% | 5.44倍 | 0.78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 | 184,700円 | -3.3% | -16.8% | 3.79% | 7.54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 | 54,100円 | -0.2% | +6.1% | 0.00% | 3.77倍 | 0.31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 | 107,700円 | -7.4% | -26.0% | 3.71% | 3.99倍 | 0.55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 | 253,700円 | -8.0% | -15.1% | 3.94% | 5.21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
