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 |
|---|---|---|---|---|---|---|---|
| 2012/03/05 | 1,232 | 1,249 | 1,222 | 1,227 | -4 | -0.3% | 1,021,400 |
| 2012/03/02 | 1,220 | 1,239 | 1,217 | 1,231 | +24 | +2% | 1,071,800 |
| 2012/03/01 | 1,210 | 1,222 | 1,200 | 1,207 | +12 | +1% | 1,017,700 |
| 2012/02/29 | 1,211 | 1,226 | 1,195 | 1,195 | -1 | -0.1% | 1,392,900 |
| 2012/02/28 | 1,184 | 1,205 | 1,172 | 1,196 | +12 | +1% | 1,454,500 |
| 2012/02/27 | 1,186 | 1,208 | 1,170 | 1,184 | -20 | -1.7% | 1,537,500 |
| 2012/02/24 | 1,214 | 1,224 | 1,200 | 1,204 | -14 | -1.1% | 932,100 |
| 2012/02/23 | 1,226 | 1,229 | 1,206 | 1,218 | -8 | -0.7% | 1,290,400 |
| 2012/02/22 | 1,232 | 1,246 | 1,224 | 1,226 | +6 | +0.5% | 1,148,000 |
| 2012/02/21 | 1,251 | 1,253 | 1,216 | 1,220 | -24 | -1.9% | 1,211,100 |
| 2012/02/20 | 1,236 | 1,248 | 1,226 | 1,244 | +25 | +2.1% | 1,005,000 |
| 2012/02/17 | 1,229 | 1,235 | 1,212 | 1,219 | -1 | -0.1% | 967,600 |
| 2012/02/16 | 1,210 | 1,228 | 1,203 | 1,220 | +8 | +0.7% | 961,600 |
| 2012/02/15 | 1,188 | 1,216 | 1,187 | 1,212 | +27 | +2.3% | 1,293,300 |
| 2012/02/14 | 1,163 | 1,186 | 1,162 | 1,185 | +22 | +1.9% | 1,083,300 |
| 2012/02/13 | 1,168 | 1,191 | 1,162 | 1,163 | -8 | -0.7% | 1,370,200 |
| 2012/02/10 | 1,157 | 1,176 | 1,145 | 1,171 | +13 | +1.1% | 1,932,400 |
| 2012/02/09 | 1,115 | 1,163 | 1,110 | 1,158 | +45 | +4% | 1,516,300 |
| 2012/02/08 | 1,102 | 1,117 | 1,098 | 1,113 | +4 | +0.4% | 1,040,800 |
| 2012/02/07 | 1,070 | 1,110 | 1,068 | 1,109 | +42 | +3.9% | 1,712,500 |
| 2012/02/06 | 1,068 | 1,074 | 1,055 | 1,067 | +3 | +0.3% | 1,059,600 |
| 2012/02/03 | 1,052 | 1,071 | 1,052 | 1,064 | -1 | -0.1% | 1,223,800 |
| 2012/02/02 | 1,072 | 1,087 | 1,054 | 1,065 | -4 | -0.4% | 1,259,700 |
| 2012/02/01 | 1,103 | 1,106 | 1,061 | 1,069 | -26 | -2.4% | 1,711,300 |
| 2012/01/31 | 1,125 | 1,130 | 1,087 | 1,095 | -48 | -4.2% | 1,812,900 |
| 2012/01/30 | 1,148 | 1,166 | 1,137 | 1,143 | -17 | -1.5% | 881,000 |
| 2012/01/27 | 1,163 | 1,165 | 1,151 | 1,160 | -2 | -0.2% | 900,700 |
| 2012/01/26 | 1,149 | 1,170 | 1,148 | 1,162 | +12 | +1% | 884,400 |
| 2012/01/25 | 1,137 | 1,153 | 1,132 | 1,150 | +19 | +1.7% | 647,300 |
| 2012/01/24 | 1,133 | 1,135 | 1,125 | 1,131 | -2 | -0.2% | 431,800 |
| 2012/01/23 | 1,142 | 1,142 | 1,130 | 1,133 | -12 | -1% | 606,500 |
| 2012/01/20 | 1,155 | 1,159 | 1,132 | 1,145 | +23 | +2% | 900,500 |
| 2012/01/19 | 1,136 | 1,144 | 1,116 | 1,122 | -13 | -1.1% | 853,700 |
| 2012/01/18 | 1,118 | 1,161 | 1,113 | 1,135 | +18 | +1.6% | 1,449,800 |
| 2012/01/17 | 1,110 | 1,118 | 1,104 | 1,117 | +14 | +1.3% | 469,300 |
| 2012/01/16 | 1,113 | 1,113 | 1,093 | 1,103 | -19 | -1.7% | 578,200 |
| 2012/01/13 | 1,120 | 1,129 | 1,109 | 1,122 | +3 | +0.3% | 523,800 |
| 2012/01/12 | 1,123 | 1,126 | 1,103 | 1,119 | -2 | -0.2% | 887,700 |
| 2012/01/11 | 1,135 | 1,143 | 1,113 | 1,121 | -16 | -1.4% | 1,401,500 |
| 2012/01/10 | 1,100 | 1,148 | 1,100 | 1,137 | +30 | +2.7% | 1,915,500 |
| 2012/01/06 | 1,105 | 1,107 | 1,087 | 1,107 | ±0 | ±0% | 768,500 |
| 2012/01/05 | 1,136 | 1,136 | 1,106 | 1,107 | -28 | -2.5% | 828,400 |
| 2012/01/04 | 1,115 | 1,140 | 1,110 | 1,135 | +33 | +3% | 1,195,300 |
| 2011/12/30 | 1,079 | 1,102 | 1,076 | 1,102 | +24 | +2.2% | 926,800 |
| 2011/12/29 | 1,066 | 1,088 | 1,064 | 1,078 | +15 | +1.4% | 792,700 |
| 2011/12/28 | 1,063 | 1,073 | 1,051 | 1,063 | -7 | -0.7% | 803,700 |
| 2011/12/27 | 1,055 | 1,077 | 1,053 | 1,070 | +7 | +0.7% | 608,200 |
| 2011/12/26 | 1,082 | 1,082 | 1,059 | 1,063 | -17 | -1.6% | 568,000 |
| 2011/12/22 | 1,060 | 1,082 | 1,060 | 1,080 | +11 | +1% | 1,108,700 |
| 2011/12/21 | 1,073 | 1,073 | 1,045 | 1,069 | +7 | +0.7% | 1,220,400 |
3201～
3250
件表示中 / 3673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 | 116,300円 | +7.5% | -45.4% | 4.30% | 5.84倍 | 0.57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 | 155,000円 | -0.3% | -46.0% | 3.87% | 5.57倍 | 0.43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 | 38,500円 | -1.8% | -41.5% | 0.00% | 3.59倍 | 0.16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 | 91,900円 | -6.7% | -31.5% | 3.81% | 3.28倍 | 0.50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 | 239,800円 | +6.0% | +7.1% | 4.17% | 4.98倍 | 0.33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
