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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 1,906 | 1,908 | 1,885 | 1,887 | -15 | -0.8% | 1,085,600 |
| 2010/11/18 | 1,896 | 1,902 | 1,884 | 1,902 | +7 | +0.4% | 1,023,700 |
| 2010/11/17 | 1,876 | 1,900 | 1,871 | 1,895 | +10 | +0.5% | 478,700 |
| 2010/11/16 | 1,900 | 1,904 | 1,867 | 1,885 | -24 | -1.3% | 910,100 |
| 2010/11/15 | 1,907 | 1,912 | 1,893 | 1,909 | +3 | +0.2% | 397,400 |
| 2010/11/12 | 1,914 | 1,930 | 1,896 | 1,906 | -7 | -0.4% | 727,500 |
| 2010/11/11 | 1,917 | 1,930 | 1,902 | 1,913 | -9 | -0.5% | 578,000 |
| 2010/11/10 | 1,920 | 1,939 | 1,908 | 1,922 | +9 | +0.5% | 750,100 |
| 2010/11/09 | 1,897 | 1,924 | 1,892 | 1,913 | +16 | +0.8% | 552,100 |
| 2010/11/08 | 1,897 | 1,899 | 1,875 | 1,897 | +1 | +0.1% | 677,100 |
| 2010/11/05 | 1,898 | 1,920 | 1,888 | 1,896 | +17 | +0.9% | 805,200 |
| 2010/11/04 | 1,899 | 1,915 | 1,870 | 1,879 | -1 | -0.1% | 1,199,700 |
| 2010/11/02 | 1,885 | 1,890 | 1,874 | 1,880 | -4 | -0.2% | 621,000 |
| 2010/11/01 | 1,897 | 1,904 | 1,879 | 1,884 | -23 | -1.2% | 781,700 |
| 2010/10/29 | 1,841 | 1,908 | 1,840 | 1,907 | +70 | +3.8% | 1,611,300 |
| 2010/10/28 | 1,820 | 1,837 | 1,812 | 1,837 | +10 | +0.5% | 1,047,100 |
| 2010/10/27 | 1,843 | 1,851 | 1,819 | 1,827 | -16 | -0.9% | 880,700 |
| 2010/10/26 | 1,824 | 1,858 | 1,823 | 1,843 | +30 | +1.7% | 1,636,800 |
| 2010/10/25 | 1,832 | 1,833 | 1,812 | 1,813 | -22 | -1.2% | 774,600 |
| 2010/10/22 | 1,850 | 1,852 | 1,829 | 1,835 | -7 | -0.4% | 818,100 |
| 2010/10/21 | 1,841 | 1,852 | 1,825 | 1,842 | +1 | +0.1% | 926,200 |
| 2010/10/20 | 1,862 | 1,862 | 1,820 | 1,841 | -23 | -1.2% | 983,900 |
| 2010/10/19 | 1,860 | 1,880 | 1,850 | 1,864 | +17 | +0.9% | 812,300 |
| 2010/10/18 | 1,813 | 1,850 | 1,813 | 1,847 | +35 | +1.9% | 1,003,300 |
| 2010/10/15 | 1,822 | 1,822 | 1,803 | 1,812 | -9 | -0.5% | 1,115,000 |
| 2010/10/14 | 1,811 | 1,829 | 1,810 | 1,821 | +15 | +0.8% | 967,900 |
| 2010/10/13 | 1,823 | 1,828 | 1,806 | 1,806 | -6 | -0.3% | 1,251,200 |
| 2010/10/12 | 1,861 | 1,862 | 1,805 | 1,812 | -45 | -2.4% | 1,284,600 |
| 2010/10/08 | 1,878 | 1,887 | 1,857 | 1,857 | -20 | -1.1% | 989,100 |
| 2010/10/07 | 1,888 | 1,904 | 1,867 | 1,877 | -10 | -0.5% | 793,200 |
| 2010/10/06 | 1,890 | 1,897 | 1,876 | 1,887 | -3 | -0.2% | 728,600 |
| 2010/10/05 | 1,870 | 1,907 | 1,860 | 1,890 | +22 | +1.2% | 754,800 |
| 2010/10/04 | 1,905 | 1,917 | 1,866 | 1,868 | -35 | -1.8% | 765,900 |
| 2010/10/01 | 1,906 | 1,910 | 1,878 | 1,903 | -3 | -0.2% | 1,277,600 |
| 2010/09/30 | 1,949 | 1,957 | 1,900 | 1,906 | -42 | -2.2% | 1,229,700 |
| 2010/09/29 | 1,967 | 1,968 | 1,932 | 1,948 | -19 | -1% | 1,272,400 |
| 2010/09/28 | 1,970 | 1,985 | 1,963 | 1,967 | -33 | -1.7% | 705,500 |
| 2010/09/27 | 1,989 | 2,004 | 1,972 | 2,000 | +18 | +0.9% | 1,001,100 |
| 2010/09/24 | 1,991 | 1,999 | 1,982 | 1,982 | -10 | -0.5% | 1,307,900 |
| 2010/09/22 | 2,001 | 2,006 | 1,992 | 1,992 | -8 | -0.4% | 763,000 |
| 2010/09/21 | 2,002 | 2,009 | 1,991 | 2,000 | +12 | +0.6% | 960,200 |
| 2010/09/17 | 1,983 | 1,991 | 1,977 | 1,988 | +8 | +0.4% | 1,183,700 |
| 2010/09/16 | 2,018 | 2,018 | 1,975 | 1,980 | -27 | -1.3% | 1,059,600 |
| 2010/09/15 | 1,988 | 2,014 | 1,983 | 2,007 | +23 | +1.2% | 1,006,900 |
| 2010/09/14 | 1,998 | 2,014 | 1,978 | 1,984 | -15 | -0.8% | 919,900 |
| 2010/09/13 | 2,021 | 2,024 | 1,996 | 1,999 | -24 | -1.2% | 846,700 |
| 2010/09/10 | 2,040 | 2,040 | 2,010 | 2,023 | -2 | -0.1% | 1,294,100 |
| 2010/09/09 | 2,034 | 2,034 | 2,013 | 2,025 | -8 | -0.4% | 510,400 |
| 2010/09/08 | 2,024 | 2,035 | 2,013 | 2,033 | +3 | +0.1% | 798,800 |
| 2010/09/07 | 2,034 | 2,034 | 2,016 | 2,030 | -6 | -0.3% | 518,600 |
3301～
3350
件表示中 / 3458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 | 170,300円 | +2.8% | -53.8% | 2.94% | 10.85倍 | 1.17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 |
| 大ガス | 360,700円 | -4.7% | -32.5% | 2.63% | 13.17倍 | 0.94倍 |
|
京阪神地盤。都市ガス２位。電力含め総合エネルギー会社化。燃料電池用触媒など技術力に定評 |
| 東ガス | 351,800円 | -0.9% | -51.4% | 1.99% | 17.55倍 | 0.83倍 |
|
都市ガス最大手。電力と合わせ総合エネルギー企業化。海外ガス田開発も。地域冷暖房に注力 |
| 東北電 | 127,800円 | +0.4% | -34.9% | 2.35% | 4.92倍 | 0.77倍 |
|
東北６県、新潟へ供給。震災で原発３基停止。域内で大口ガス卸売り、洋上風力など再エネ開発 |
| Ｊパワー | 256,100円 | -8.2% | -47.7% | 3.90% | 11.15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
