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 |
|---|---|---|---|---|---|---|---|
| 2012/05/08 | 1,002 | 1,015 | 975 | 984 | -23 | -2.3% | 1,630,700 |
| 2012/05/07 | 993 | 1,015 | 984 | 1,007 | -13 | -1.3% | 1,406,400 |
| 2012/05/02 | 1,045 | 1,047 | 1,015 | 1,020 | -29 | -2.8% | 1,986,200 |
| 2012/05/01 | 1,055 | 1,066 | 1,037 | 1,049 | -12 | -1.1% | 1,243,800 |
| 2012/04/27 | 1,065 | 1,075 | 1,051 | 1,061 | -3 | -0.3% | 1,388,300 |
| 2012/04/26 | 1,080 | 1,083 | 1,058 | 1,064 | -28 | -2.6% | 1,596,200 |
| 2012/04/25 | 1,091 | 1,094 | 1,073 | 1,092 | +4 | +0.4% | 1,044,400 |
| 2012/04/24 | 1,096 | 1,105 | 1,020 | 1,088 | -7 | -0.6% | 3,828,700 |
| 2012/04/23 | 1,129 | 1,131 | 1,093 | 1,095 | -37 | -3.3% | 1,362,900 |
| 2012/04/20 | 1,158 | 1,169 | 1,132 | 1,132 | -25 | -2.2% | 1,060,500 |
| 2012/04/19 | 1,154 | 1,159 | 1,145 | 1,157 | +3 | +0.3% | 706,700 |
| 2012/04/18 | 1,166 | 1,179 | 1,152 | 1,154 | -14 | -1.2% | 778,000 |
| 2012/04/17 | 1,160 | 1,173 | 1,143 | 1,168 | +3 | +0.3% | 720,300 |
| 2012/04/16 | 1,154 | 1,182 | 1,153 | 1,165 | +7 | +0.6% | 962,800 |
| 2012/04/13 | 1,147 | 1,158 | 1,137 | 1,158 | +10 | +0.9% | 747,200 |
| 2012/04/12 | 1,155 | 1,174 | 1,142 | 1,148 | -15 | -1.3% | 863,800 |
| 2012/04/11 | 1,180 | 1,191 | 1,158 | 1,163 | -31 | -2.6% | 1,040,200 |
| 2012/04/10 | 1,183 | 1,198 | 1,164 | 1,194 | +24 | +2.1% | 1,244,300 |
| 2012/04/09 | 1,190 | 1,208 | 1,168 | 1,170 | -28 | -2.3% | 909,900 |
| 2012/04/06 | 1,182 | 1,222 | 1,177 | 1,198 | +1 | +0.1% | 1,122,900 |
| 2012/04/05 | 1,167 | 1,208 | 1,161 | 1,197 | +34 | +2.9% | 1,495,600 |
| 2012/04/04 | 1,189 | 1,197 | 1,160 | 1,163 | -28 | -2.4% | 1,093,300 |
| 2012/04/03 | 1,167 | 1,195 | 1,161 | 1,191 | +24 | +2.1% | 1,277,800 |
| 2012/04/02 | 1,188 | 1,189 | 1,155 | 1,167 | -12 | -1% | 1,142,700 |
| 2012/03/30 | 1,195 | 1,198 | 1,167 | 1,179 | -4 | -0.3% | 1,229,300 |
| 2012/03/29 | 1,194 | 1,194 | 1,166 | 1,183 | -10 | -0.8% | 1,284,700 |
| 2012/03/28 | 1,202 | 1,216 | 1,189 | 1,193 | -47 | -3.8% | 1,334,200 |
| 2012/03/27 | 1,224 | 1,244 | 1,219 | 1,240 | +33 | +2.7% | 1,242,300 |
| 2012/03/26 | 1,229 | 1,243 | 1,207 | 1,207 | -25 | -2% | 990,500 |
| 2012/03/23 | 1,219 | 1,248 | 1,218 | 1,232 | +3 | +0.2% | 1,096,600 |
| 2012/03/22 | 1,227 | 1,246 | 1,221 | 1,229 | +2 | +0.2% | 967,000 |
| 2012/03/21 | 1,229 | 1,239 | 1,206 | 1,227 | ±0 | ±0% | 1,306,700 |
| 2012/03/19 | 1,260 | 1,262 | 1,222 | 1,227 | -40 | -3.2% | 1,367,700 |
| 2012/03/16 | 1,253 | 1,267 | 1,252 | 1,267 | +11 | +0.9% | 1,078,700 |
| 2012/03/15 | 1,249 | 1,260 | 1,244 | 1,256 | +13 | +1% | 1,099,500 |
| 2012/03/14 | 1,255 | 1,259 | 1,243 | 1,243 | -4 | -0.3% | 1,054,300 |
| 2012/03/13 | 1,247 | 1,260 | 1,238 | 1,247 | -1 | -0.1% | 934,400 |
| 2012/03/12 | 1,252 | 1,259 | 1,245 | 1,248 | -6 | -0.5% | 905,500 |
| 2012/03/09 | 1,263 | 1,267 | 1,249 | 1,254 | +3 | +0.2% | 1,867,600 |
| 2012/03/08 | 1,249 | 1,258 | 1,242 | 1,251 | +13 | +1.1% | 922,300 |
| 2012/03/07 | 1,236 | 1,253 | 1,235 | 1,238 | -6 | -0.5% | 946,800 |
| 2012/03/06 | 1,230 | 1,258 | 1,230 | 1,244 | +17 | +1.4% | 1,268,500 |
| 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 |
3201～
3250
件表示中 / 3715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 | 121,400円 | -4.5% | -17.8% | 4.12% | 5.03倍 | 0.72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 | 170,000円 | -3.3% | -16.8% | 4.12% | 6.94倍 | 0.46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 | 37,200円 | -0.2% | +6.1% | 0.00% | 2.59倍 | 0.22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 | 99,700円 | -7.4% | -26.0% | 4.01% | 3.70倍 | 0.51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 | 236,600円 | -8.0% | -15.1% | 4.23% | 4.86倍 | 0.32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
