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 |
|---|---|---|---|---|---|---|---|
| 2011/10/25 | 1,105 | 1,119 | 1,074 | 1,081 | -32 | -2.9% | 887,400 |
| 2011/10/24 | 1,099 | 1,127 | 1,096 | 1,113 | -2 | -0.2% | 678,300 |
| 2011/10/21 | 1,115 | 1,124 | 1,085 | 1,115 | ±0 | ±0% | 1,952,100 |
| 2011/10/20 | 1,075 | 1,117 | 1,060 | 1,115 | +36 | +3.3% | 1,401,900 |
| 2011/10/19 | 1,074 | 1,088 | 1,071 | 1,079 | +9 | +0.8% | 691,300 |
| 2011/10/18 | 1,085 | 1,104 | 1,068 | 1,070 | -3 | -0.3% | 1,213,100 |
| 2011/10/17 | 1,067 | 1,084 | 1,054 | 1,073 | +1 | +0.1% | 1,067,700 |
| 2011/10/14 | 1,080 | 1,086 | 1,068 | 1,072 | -21 | -1.9% | 691,700 |
| 2011/10/13 | 1,110 | 1,111 | 1,088 | 1,093 | -20 | -1.8% | 798,700 |
| 2011/10/12 | 1,122 | 1,122 | 1,106 | 1,113 | -11 | -1% | 693,500 |
| 2011/10/11 | 1,120 | 1,130 | 1,115 | 1,124 | +16 | +1.4% | 850,400 |
| 2011/10/07 | 1,136 | 1,157 | 1,098 | 1,108 | -28 | -2.5% | 1,244,700 |
| 2011/10/06 | 1,124 | 1,159 | 1,120 | 1,136 | +9 | +0.8% | 1,469,000 |
| 2011/10/05 | 1,186 | 1,194 | 1,110 | 1,127 | -58 | -4.9% | 1,908,600 |
| 2011/10/04 | 1,200 | 1,208 | 1,177 | 1,185 | -38 | -3.1% | 1,299,800 |
| 2011/10/03 | 1,228 | 1,239 | 1,181 | 1,223 | -30 | -2.4% | 1,621,500 |
| 2011/09/30 | 1,242 | 1,259 | 1,231 | 1,253 | +3 | +0.2% | 1,201,400 |
| 2011/09/29 | 1,279 | 1,304 | 1,224 | 1,250 | -32 | -2.5% | 1,687,700 |
| 2011/09/28 | 1,251 | 1,293 | 1,243 | 1,282 | -13 | -1% | 1,387,300 |
| 2011/09/27 | 1,261 | 1,295 | 1,254 | 1,295 | +36 | +2.9% | 1,527,700 |
| 2011/09/26 | 1,291 | 1,307 | 1,251 | 1,259 | -20 | -1.6% | 1,757,400 |
| 2011/09/22 | 1,264 | 1,284 | 1,255 | 1,279 | +5 | +0.4% | 940,500 |
| 2011/09/21 | 1,271 | 1,293 | 1,269 | 1,274 | +4 | +0.3% | 1,058,700 |
| 2011/09/20 | 1,281 | 1,295 | 1,266 | 1,270 | -8 | -0.6% | 1,050,300 |
| 2011/09/16 | 1,314 | 1,320 | 1,278 | 1,278 | -30 | -2.3% | 1,353,700 |
| 2011/09/15 | 1,310 | 1,328 | 1,301 | 1,308 | +9 | +0.7% | 909,600 |
| 2011/09/14 | 1,303 | 1,309 | 1,267 | 1,299 | -14 | -1.1% | 1,324,800 |
| 2011/09/13 | 1,321 | 1,325 | 1,301 | 1,313 | +9 | +0.7% | 834,700 |
| 2011/09/12 | 1,315 | 1,329 | 1,292 | 1,304 | -25 | -1.9% | 933,300 |
| 2011/09/09 | 1,321 | 1,338 | 1,320 | 1,329 | +8 | +0.6% | 1,574,500 |
| 2011/09/08 | 1,309 | 1,323 | 1,306 | 1,321 | +13 | +1% | 1,165,500 |
| 2011/09/07 | 1,301 | 1,320 | 1,281 | 1,308 | -2 | -0.2% | 1,951,900 |
| 2011/09/06 | 1,285 | 1,326 | 1,281 | 1,310 | +45 | +3.6% | 2,696,200 |
| 2011/09/05 | 1,243 | 1,268 | 1,243 | 1,265 | +12 | +1% | 1,131,700 |
| 2011/09/02 | 1,238 | 1,258 | 1,232 | 1,253 | +9 | +0.7% | 1,303,600 |
| 2011/09/01 | 1,269 | 1,271 | 1,240 | 1,244 | -19 | -1.5% | 1,372,800 |
| 2011/08/31 | 1,260 | 1,267 | 1,248 | 1,263 | +3 | +0.2% | 1,280,000 |
| 2011/08/30 | 1,300 | 1,300 | 1,259 | 1,260 | -27 | -2.1% | 1,080,600 |
| 2011/08/29 | 1,287 | 1,312 | 1,270 | 1,287 | +21 | +1.7% | 1,977,700 |
| 2011/08/26 | 1,257 | 1,275 | 1,243 | 1,266 | +20 | +1.6% | 952,800 |
| 2011/08/25 | 1,289 | 1,300 | 1,244 | 1,246 | -36 | -2.8% | 990,400 |
| 2011/08/24 | 1,290 | 1,295 | 1,268 | 1,282 | -3 | -0.2% | 1,449,800 |
| 2011/08/23 | 1,274 | 1,295 | 1,265 | 1,285 | +24 | +1.9% | 1,351,200 |
| 2011/08/22 | 1,245 | 1,268 | 1,243 | 1,261 | +13 | +1% | 1,262,900 |
| 2011/08/19 | 1,220 | 1,249 | 1,213 | 1,248 | +21 | +1.7% | 1,499,500 |
| 2011/08/18 | 1,235 | 1,240 | 1,218 | 1,227 | +6 | +0.5% | 1,039,600 |
| 2011/08/17 | 1,205 | 1,223 | 1,178 | 1,221 | +30 | +2.5% | 1,674,000 |
| 2011/08/16 | 1,215 | 1,220 | 1,181 | 1,191 | -19 | -1.6% | 1,149,700 |
| 2011/08/15 | 1,231 | 1,233 | 1,195 | 1,210 | -11 | -0.9% | 764,200 |
| 2011/08/12 | 1,246 | 1,254 | 1,208 | 1,221 | -24 | -1.9% | 2,050,200 |
3351～
3400
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
