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 |
|---|---|---|---|---|---|---|---|
| 2011/05/24 | 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 |
| 2011/03/28 | 1,763 | 1,772 | 1,746 | 1,755 | ±0 | ±0% | 1,068,800 |
| 2011/03/25 | 1,774 | 1,774 | 1,741 | 1,755 | ±0 | ±0% | 1,280,900 |
| 2011/03/24 | 1,784 | 1,787 | 1,750 | 1,755 | -41 | -2.3% | 1,661,800 |
| 2011/03/23 | 1,778 | 1,805 | 1,771 | 1,796 | +22 | +1.2% | 1,449,100 |
| 2011/03/22 | 1,790 | 1,801 | 1,774 | 1,774 | +24 | +1.4% | 1,391,100 |
| 2011/03/18 | 1,749 | 1,755 | 1,708 | 1,750 | +41 | +2.4% | 1,680,100 |
| 2011/03/17 | 1,630 | 1,730 | 1,620 | 1,709 | +48 | +2.9% | 2,035,600 |
| 2011/03/16 | 1,560 | 1,675 | 1,550 | 1,661 | +98 | +6.3% | 2,307,600 |
| 2011/03/15 | 1,728 | 1,729 | 1,461 | 1,563 | -221 | -12.4% | 3,640,300 |
| 2011/03/14 | 1,728 | 1,845 | 1,728 | 1,784 | -94 | -5% | 2,242,500 |
| 2011/03/11 | 1,884 | 1,890 | 1,877 | 1,878 | -5 | -0.3% | 1,721,900 |
| 2011/03/10 | 1,884 | 1,888 | 1,875 | 1,883 | -1 | -0.1% | 891,800 |
| 2011/03/09 | 1,879 | 1,890 | 1,879 | 1,884 | +6 | +0.3% | 667,500 |
3501～
3550
件表示中 / 3779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 | 156,400円 | -4.5% | -17.8% | 3.20% | 6.47倍 | 0.93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 | 208,600円 | -3.3% | -16.8% | 3.36% | 8.52倍 | 0.57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 | 76,100円 | -0.2% | +6.1% | 0.00% | 5.30倍 | 0.44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 | 114,500円 | -7.4% | -26.0% | 3.49% | 4.24倍 | 0.58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 | 286,800円 | -8.0% | -15.1% | 3.49% | 5.80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
