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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 1,109 | 1,110 | 1,075 | 1,096 | +21 | +2% | 3,908,100 |
| 2011/06/09 | 1,085 | 1,092 | 1,021 | 1,075 | -25 | -2.3% | 4,670,100 |
| 2011/06/08 | 1,105 | 1,109 | 1,083 | 1,100 | -19 | -1.7% | 1,743,900 |
| 2011/06/07 | 1,102 | 1,142 | 1,082 | 1,119 | +27 | +2.5% | 3,107,100 |
| 2011/06/06 | 1,173 | 1,178 | 1,091 | 1,092 | -87 | -7.4% | 3,078,100 |
| 2011/06/03 | 1,208 | 1,215 | 1,178 | 1,179 | -36 | -3% | 1,712,300 |
| 2011/06/02 | 1,200 | 1,226 | 1,182 | 1,215 | +10 | +0.8% | 2,156,700 |
| 2011/06/01 | 1,230 | 1,230 | 1,204 | 1,205 | -26 | -2.1% | 1,688,900 |
| 2011/05/31 | 1,207 | 1,231 | 1,206 | 1,231 | +14 | +1.2% | 2,873,000 |
| 2011/05/30 | 1,215 | 1,219 | 1,207 | 1,217 | ±0 | ±0% | 1,178,400 |
| 2011/05/27 | 1,220 | 1,229 | 1,211 | 1,217 | -11 | -0.9% | 1,266,300 |
| 2011/05/26 | 1,232 | 1,242 | 1,222 | 1,228 | -7 | -0.6% | 1,290,100 |
| 2011/05/25 | 1,242 | 1,247 | 1,223 | 1,235 | +8 | +0.7% | 2,283,100 |
| 2011/05/24 | 1,206 | 1,228 | 1,196 | 1,227 | +23 | +1.9% | 1,972,700 |
| 2011/05/23 | 1,198 | 1,234 | 1,195 | 1,204 | -4 | -0.3% | 3,115,300 |
| 2011/05/20 | 1,241 | 1,248 | 1,200 | 1,208 | -63 | -5% | 3,870,800 |
| 2011/05/19 | 1,310 | 1,315 | 1,269 | 1,271 | -48 | -3.6% | 2,037,400 |
| 2011/05/18 | 1,312 | 1,349 | 1,311 | 1,319 | +7 | +0.5% | 1,698,800 |
| 2011/05/17 | 1,341 | 1,355 | 1,307 | 1,312 | -50 | -3.7% | 2,564,500 |
| 2011/05/16 | 1,370 | 1,383 | 1,358 | 1,362 | -51 | -3.6% | 1,606,600 |
| 2011/05/13 | 1,456 | 1,458 | 1,406 | 1,413 | -49 | -3.4% | 1,884,800 |
| 2011/05/12 | 1,474 | 1,478 | 1,460 | 1,462 | -24 | -1.6% | 1,170,200 |
| 2011/05/11 | 1,497 | 1,504 | 1,476 | 1,486 | -8 | -0.5% | 1,376,900 |
| 2011/05/10 | 1,500 | 1,514 | 1,488 | 1,494 | -5 | -0.3% | 1,222,200 |
| 2011/05/09 | 1,488 | 1,512 | 1,488 | 1,499 | -23 | -1.5% | 1,268,600 |
| 2011/05/06 | 1,495 | 1,546 | 1,494 | 1,522 | +19 | +1.3% | 2,155,800 |
| 2011/05/02 | 1,519 | 1,527 | 1,492 | 1,503 | +7 | +0.5% | 1,080,100 |
| 2011/04/28 | 1,473 | 1,496 | 1,472 | 1,496 | +21 | +1.4% | 1,637,400 |
| 2011/04/27 | 1,490 | 1,500 | 1,472 | 1,475 | -16 | -1.1% | 1,292,400 |
| 2011/04/26 | 1,493 | 1,498 | 1,483 | 1,491 | -12 | -0.8% | 992,300 |
| 2011/04/25 | 1,503 | 1,536 | 1,491 | 1,503 | ±0 | ±0% | 1,408,500 |
| 2011/04/22 | 1,522 | 1,524 | 1,501 | 1,503 | -29 | -1.9% | 930,500 |
| 2011/04/21 | 1,554 | 1,562 | 1,527 | 1,532 | -11 | -0.7% | 816,800 |
| 2011/04/20 | 1,548 | 1,555 | 1,530 | 1,543 | +5 | +0.3% | 1,038,900 |
| 2011/04/19 | 1,550 | 1,563 | 1,521 | 1,538 | -17 | -1.1% | 1,243,800 |
| 2011/04/18 | 1,584 | 1,589 | 1,555 | 1,555 | -9 | -0.6% | 1,070,900 |
| 2011/04/15 | 1,558 | 1,577 | 1,551 | 1,564 | -5 | -0.3% | 901,500 |
| 2011/04/14 | 1,583 | 1,591 | 1,552 | 1,569 | -6 | -0.4% | 1,200,300 |
| 2011/04/13 | 1,620 | 1,620 | 1,563 | 1,575 | -59 | -3.6% | 2,333,400 |
| 2011/04/12 | 1,640 | 1,660 | 1,623 | 1,634 | -23 | -1.4% | 1,342,800 |
| 2011/04/11 | 1,633 | 1,665 | 1,622 | 1,657 | +37 | +2.3% | 1,663,300 |
| 2011/04/08 | 1,600 | 1,634 | 1,573 | 1,620 | +17 | +1.1% | 2,405,800 |
| 2011/04/07 | 1,522 | 1,609 | 1,522 | 1,603 | +85 | +5.6% | 2,993,300 |
| 2011/04/06 | 1,546 | 1,556 | 1,508 | 1,518 | -28 | -1.8% | 1,757,900 |
| 2011/04/05 | 1,564 | 1,570 | 1,531 | 1,546 | -18 | -1.2% | 1,959,500 |
| 2011/04/04 | 1,571 | 1,581 | 1,555 | 1,564 | -13 | -0.8% | 1,584,400 |
| 2011/04/01 | 1,620 | 1,630 | 1,569 | 1,577 | -48 | -3% | 2,342,300 |
| 2011/03/31 | 1,673 | 1,673 | 1,622 | 1,625 | -57 | -3.4% | 2,062,800 |
| 2011/03/30 | 1,701 | 1,704 | 1,640 | 1,682 | -21 | -1.2% | 1,551,800 |
| 2011/03/29 | 1,725 | 1,731 | 1,688 | 1,703 | -52 | -3% | 1,198,300 |
3401～
3450
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
