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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 1,355 | 1,376 | 1,354 | 1,368 | +20 | +1.5% | 755,100 |
| 2013/11/13 | 1,360 | 1,381 | 1,343 | 1,348 | -12 | -0.9% | 956,800 |
| 2013/11/12 | 1,315 | 1,364 | 1,311 | 1,360 | +59 | +4.5% | 1,857,600 |
| 2013/11/11 | 1,328 | 1,330 | 1,293 | 1,301 | -17 | -1.3% | 772,400 |
| 2013/11/08 | 1,301 | 1,322 | 1,300 | 1,318 | +2 | +0.2% | 767,500 |
| 2013/11/07 | 1,328 | 1,335 | 1,308 | 1,316 | -11 | -0.8% | 757,100 |
| 2013/11/06 | 1,304 | 1,330 | 1,301 | 1,327 | +30 | +2.3% | 999,900 |
| 2013/11/05 | 1,339 | 1,340 | 1,286 | 1,297 | -23 | -1.7% | 1,290,600 |
| 2013/11/01 | 1,373 | 1,374 | 1,318 | 1,320 | -59 | -4.3% | 1,401,400 |
| 2013/10/31 | 1,391 | 1,391 | 1,361 | 1,379 | -2 | -0.1% | 1,015,600 |
| 2013/10/30 | 1,396 | 1,398 | 1,380 | 1,381 | ±0 | ±0% | 881,100 |
| 2013/10/29 | 1,366 | 1,397 | 1,366 | 1,381 | +8 | +0.6% | 627,900 |
| 2013/10/28 | 1,371 | 1,379 | 1,360 | 1,373 | +22 | +1.6% | 675,200 |
| 2013/10/25 | 1,388 | 1,389 | 1,351 | 1,351 | -35 | -2.5% | 1,247,800 |
| 2013/10/24 | 1,404 | 1,411 | 1,376 | 1,386 | -28 | -2% | 1,226,500 |
| 2013/10/23 | 1,447 | 1,454 | 1,412 | 1,414 | -33 | -2.3% | 1,253,600 |
| 2013/10/22 | 1,475 | 1,477 | 1,442 | 1,447 | -24 | -1.6% | 717,100 |
| 2013/10/21 | 1,460 | 1,477 | 1,454 | 1,471 | +6 | +0.4% | 877,300 |
| 2013/10/18 | 1,460 | 1,473 | 1,451 | 1,465 | +4 | +0.3% | 1,081,800 |
| 2013/10/17 | 1,465 | 1,496 | 1,452 | 1,461 | +1 | +0.1% | 1,618,600 |
| 2013/10/16 | 1,456 | 1,464 | 1,446 | 1,460 | +2 | +0.1% | 762,100 |
| 2013/10/15 | 1,444 | 1,462 | 1,442 | 1,458 | +15 | +1% | 827,600 |
| 2013/10/11 | 1,445 | 1,460 | 1,433 | 1,443 | +12 | +0.8% | 995,500 |
| 2013/10/10 | 1,420 | 1,435 | 1,402 | 1,431 | +21 | +1.5% | 848,800 |
| 2013/10/09 | 1,398 | 1,410 | 1,379 | 1,410 | +2 | +0.1% | 1,221,500 |
| 2013/10/08 | 1,380 | 1,419 | 1,379 | 1,408 | +25 | +1.8% | 1,265,200 |
| 2013/10/07 | 1,449 | 1,450 | 1,381 | 1,383 | -72 | -4.9% | 1,779,600 |
| 2013/10/04 | 1,440 | 1,467 | 1,423 | 1,455 | -4 | -0.3% | 1,887,400 |
| 2013/10/03 | 1,428 | 1,470 | 1,421 | 1,459 | +39 | +2.7% | 2,295,600 |
| 2013/10/02 | 1,415 | 1,429 | 1,407 | 1,420 | +13 | +0.9% | 1,553,000 |
| 2013/10/01 | 1,389 | 1,421 | 1,388 | 1,407 | +6 | +0.4% | 1,670,200 |
| 2013/09/30 | 1,386 | 1,418 | 1,383 | 1,401 | +5 | +0.4% | 1,917,000 |
| 2013/09/27 | 1,390 | 1,425 | 1,385 | 1,396 | +13 | +0.9% | 2,453,100 |
| 2013/09/26 | 1,355 | 1,383 | 1,348 | 1,383 | +36 | +2.7% | 1,522,000 |
| 2013/09/25 | 1,356 | 1,373 | 1,343 | 1,347 | -8 | -0.6% | 1,520,000 |
| 2013/09/24 | 1,354 | 1,368 | 1,346 | 1,355 | -26 | -1.9% | 1,347,200 |
| 2013/09/20 | 1,411 | 1,421 | 1,377 | 1,381 | -21 | -1.5% | 1,633,800 |
| 2013/09/19 | 1,390 | 1,403 | 1,368 | 1,402 | +21 | +1.5% | 1,482,600 |
| 2013/09/18 | 1,407 | 1,407 | 1,373 | 1,381 | -20 | -1.4% | 1,310,200 |
| 2013/09/17 | 1,416 | 1,427 | 1,400 | 1,401 | -13 | -0.9% | 1,035,100 |
| 2013/09/13 | 1,390 | 1,429 | 1,390 | 1,414 | ±0 | ±0% | 1,466,100 |
| 2013/09/12 | 1,428 | 1,436 | 1,386 | 1,414 | -11 | -0.8% | 1,840,700 |
| 2013/09/11 | 1,430 | 1,443 | 1,414 | 1,425 | +21 | +1.5% | 1,901,000 |
| 2013/09/10 | 1,424 | 1,431 | 1,396 | 1,404 | -6 | -0.4% | 1,006,500 |
| 2013/09/09 | 1,442 | 1,456 | 1,404 | 1,410 | +4 | +0.3% | 1,383,300 |
| 2013/09/06 | 1,419 | 1,424 | 1,386 | 1,406 | -16 | -1.1% | 1,689,600 |
| 2013/09/05 | 1,389 | 1,423 | 1,365 | 1,422 | +36 | +2.6% | 1,944,200 |
| 2013/09/04 | 1,348 | 1,387 | 1,320 | 1,386 | +28 | +2.1% | 2,054,800 |
| 2013/09/03 | 1,340 | 1,380 | 1,333 | 1,358 | +70 | +5.4% | 1,646,800 |
| 2013/09/02 | 1,276 | 1,296 | 1,240 | 1,288 | +11 | +0.9% | 1,539,400 |
2801～
2850
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
