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 |
|---|---|---|---|---|---|---|---|
| 2012/04/13 | 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 |
| 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 |
3251～
3300
件表示中 / 3751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 | 135,800円 | -4.5% | -17.8% | 3.68% | 5.62倍 | 0.80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 | 183,800円 | -3.3% | -16.8% | 3.81% | 7.50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 | 58,900円 | -0.2% | +6.1% | 0.00% | 4.10倍 | 0.34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 | 110,800円 | -7.4% | -26.0% | 3.61% | 4.10倍 | 0.56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 | 258,100円 | -8.0% | -15.1% | 3.87% | 5.30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
