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 |
|---|---|---|---|---|---|---|---|
| 2011/03/08 | 1,885 | 1,894 | 1,878 | 1,878 | -6 | -0.3% | 642,000 |
| 2011/03/07 | 1,883 | 1,890 | 1,875 | 1,884 | +3 | +0.2% | 899,200 |
| 2011/03/04 | 1,888 | 1,892 | 1,880 | 1,881 | ±0 | ±0% | 527,100 |
| 2011/03/03 | 1,883 | 1,893 | 1,880 | 1,881 | ±0 | ±0% | 512,300 |
| 2011/03/02 | 1,895 | 1,895 | 1,880 | 1,881 | -15 | -0.8% | 823,100 |
| 2011/03/01 | 1,898 | 1,910 | 1,892 | 1,896 | -2 | -0.1% | 950,100 |
| 2011/02/28 | 1,886 | 1,909 | 1,881 | 1,898 | +10 | +0.5% | 1,013,900 |
| 2011/02/25 | 1,880 | 1,895 | 1,863 | 1,888 | +2 | +0.1% | 766,200 |
| 2011/02/24 | 1,909 | 1,914 | 1,886 | 1,886 | -23 | -1.2% | 909,100 |
| 2011/02/23 | 1,910 | 1,929 | 1,909 | 1,909 | -2 | -0.1% | 1,194,900 |
| 2011/02/22 | 1,911 | 1,921 | 1,910 | 1,911 | -3 | -0.2% | 905,100 |
| 2011/02/21 | 1,921 | 1,921 | 1,911 | 1,914 | -1 | -0.1% | 531,300 |
| 2011/02/18 | 1,916 | 1,924 | 1,911 | 1,915 | +4 | +0.2% | 1,014,800 |
| 2011/02/17 | 1,878 | 1,913 | 1,869 | 1,911 | +42 | +2.2% | 1,531,600 |
| 2011/02/16 | 1,873 | 1,877 | 1,868 | 1,869 | -3 | -0.2% | 1,056,800 |
| 2011/02/15 | 1,870 | 1,872 | 1,863 | 1,872 | +7 | +0.4% | 784,300 |
| 2011/02/14 | 1,864 | 1,868 | 1,860 | 1,865 | +8 | +0.4% | 685,900 |
| 2011/02/10 | 1,850 | 1,863 | 1,849 | 1,857 | +7 | +0.4% | 1,248,800 |
| 2011/02/09 | 1,842 | 1,851 | 1,842 | 1,850 | +9 | +0.5% | 1,343,300 |
| 2011/02/08 | 1,851 | 1,856 | 1,841 | 1,841 | -8 | -0.4% | 1,079,700 |
| 2011/02/07 | 1,849 | 1,853 | 1,844 | 1,849 | +4 | +0.2% | 995,100 |
| 2011/02/04 | 1,849 | 1,862 | 1,843 | 1,845 | -1 | -0.1% | 788,300 |
| 2011/02/03 | 1,847 | 1,850 | 1,841 | 1,846 | -3 | -0.2% | 623,500 |
| 2011/02/02 | 1,848 | 1,870 | 1,846 | 1,849 | +10 | +0.5% | 730,400 |
| 2011/02/01 | 1,846 | 1,852 | 1,839 | 1,839 | -7 | -0.4% | 742,000 |
| 2011/01/31 | 1,840 | 1,855 | 1,837 | 1,846 | +5 | +0.3% | 1,195,200 |
| 2011/01/28 | 1,863 | 1,868 | 1,841 | 1,841 | -21 | -1.1% | 1,233,200 |
| 2011/01/27 | 1,860 | 1,871 | 1,855 | 1,862 | +7 | +0.4% | 688,300 |
| 2011/01/26 | 1,871 | 1,875 | 1,854 | 1,855 | -14 | -0.7% | 828,100 |
| 2011/01/25 | 1,874 | 1,887 | 1,867 | 1,869 | -4 | -0.2% | 1,324,600 |
| 2011/01/24 | 1,863 | 1,874 | 1,857 | 1,873 | +10 | +0.5% | 685,600 |
| 2011/01/21 | 1,860 | 1,877 | 1,854 | 1,863 | +7 | +0.4% | 1,510,900 |
| 2011/01/20 | 1,851 | 1,860 | 1,847 | 1,856 | +5 | +0.3% | 612,300 |
| 2011/01/19 | 1,854 | 1,855 | 1,847 | 1,851 | ±0 | ±0% | 738,700 |
| 2011/01/18 | 1,841 | 1,854 | 1,841 | 1,851 | +12 | +0.7% | 842,700 |
| 2011/01/17 | 1,831 | 1,845 | 1,831 | 1,839 | +8 | +0.4% | 925,600 |
| 2011/01/14 | 1,835 | 1,835 | 1,829 | 1,831 | -3 | -0.2% | 716,100 |
| 2011/01/13 | 1,830 | 1,834 | 1,829 | 1,834 | +4 | +0.2% | 548,400 |
| 2011/01/12 | 1,835 | 1,835 | 1,828 | 1,830 | ±0 | ±0% | 729,900 |
| 2011/01/11 | 1,834 | 1,837 | 1,830 | 1,830 | -3 | -0.2% | 534,300 |
| 2011/01/07 | 1,838 | 1,840 | 1,831 | 1,833 | -1 | -0.1% | 723,400 |
| 2011/01/06 | 1,832 | 1,835 | 1,830 | 1,834 | +4 | +0.2% | 542,300 |
| 2011/01/05 | 1,833 | 1,833 | 1,826 | 1,830 | +2 | +0.1% | 541,500 |
| 2011/01/04 | 1,838 | 1,838 | 1,824 | 1,828 | +8 | +0.4% | 799,800 |
| 2010/12/30 | 1,828 | 1,835 | 1,820 | 1,820 | -15 | -0.8% | 813,200 |
| 2010/12/29 | 1,815 | 1,836 | 1,813 | 1,835 | +23 | +1.3% | 929,000 |
| 2010/12/28 | 1,819 | 1,819 | 1,812 | 1,812 | +1 | +0.1% | 569,000 |
| 2010/12/27 | 1,811 | 1,814 | 1,811 | 1,811 | ±0 | ±0% | 999,200 |
| 2010/12/24 | 1,813 | 1,821 | 1,811 | 1,811 | -6 | -0.3% | 1,059,600 |
| 2010/12/22 | 1,823 | 1,826 | 1,815 | 1,817 | -7 | -0.4% | 1,616,600 |
3551～
3600
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
