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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 1,068 | 1,079 | 1,052 | 1,070 | -12 | -1.1% | 1,229,900 |
| 2011/12/07 | 1,067 | 1,083 | 1,055 | 1,082 | +21 | +2% | 908,900 |
| 2011/12/06 | 1,067 | 1,086 | 1,061 | 1,061 | -8 | -0.7% | 789,000 |
| 2011/12/05 | 1,069 | 1,077 | 1,056 | 1,069 | -1 | -0.1% | 513,100 |
| 2011/12/02 | 1,075 | 1,075 | 1,060 | 1,070 | +8 | +0.8% | 720,300 |
| 2011/12/01 | 1,067 | 1,079 | 1,057 | 1,062 | +1 | +0.1% | 823,600 |
| 2011/11/30 | 1,054 | 1,075 | 1,039 | 1,061 | +31 | +3% | 1,825,500 |
| 2011/11/29 | 1,040 | 1,041 | 1,018 | 1,030 | -6 | -0.6% | 845,800 |
| 2011/11/28 | 1,062 | 1,069 | 1,034 | 1,036 | -25 | -2.4% | 797,400 |
| 2011/11/25 | 1,053 | 1,077 | 1,053 | 1,061 | +3 | +0.3% | 1,027,000 |
| 2011/11/24 | 1,079 | 1,085 | 1,055 | 1,058 | -22 | -2% | 984,600 |
| 2011/11/22 | 1,064 | 1,085 | 1,059 | 1,080 | +17 | +1.6% | 1,145,500 |
| 2011/11/21 | 1,053 | 1,069 | 1,044 | 1,063 | +1 | +0.1% | 881,800 |
| 2011/11/18 | 1,071 | 1,071 | 1,053 | 1,062 | -15 | -1.4% | 1,132,800 |
| 2011/11/17 | 1,038 | 1,078 | 1,036 | 1,077 | +38 | +3.7% | 1,204,700 |
| 2011/11/16 | 1,032 | 1,045 | 1,022 | 1,039 | +8 | +0.8% | 870,200 |
| 2011/11/15 | 1,020 | 1,038 | 1,020 | 1,031 | +1 | +0.1% | 823,700 |
| 2011/11/14 | 1,023 | 1,032 | 1,015 | 1,030 | +10 | +1% | 435,700 |
| 2011/11/11 | 1,025 | 1,038 | 1,016 | 1,020 | -20 | -1.9% | 791,900 |
| 2011/11/10 | 1,014 | 1,040 | 1,011 | 1,040 | +3 | +0.3% | 1,008,100 |
| 2011/11/09 | 1,017 | 1,043 | 1,014 | 1,037 | +22 | +2.2% | 1,267,300 |
| 2011/11/08 | 1,031 | 1,035 | 1,010 | 1,015 | -26 | -2.5% | 856,200 |
| 2011/11/07 | 1,038 | 1,051 | 1,033 | 1,041 | -1 | -0.1% | 810,600 |
| 2011/11/04 | 1,069 | 1,069 | 1,034 | 1,042 | -11 | -1% | 1,555,100 |
| 2011/11/02 | 1,062 | 1,070 | 1,034 | 1,053 | -9 | -0.8% | 1,457,200 |
| 2011/11/01 | 1,050 | 1,068 | 1,042 | 1,062 | +20 | +1.9% | 1,177,100 |
| 2011/10/31 | 1,051 | 1,057 | 1,030 | 1,042 | -10 | -1% | 1,383,900 |
| 2011/10/28 | 1,070 | 1,078 | 1,052 | 1,052 | -9 | -0.8% | 1,217,900 |
| 2011/10/27 | 1,066 | 1,070 | 1,051 | 1,061 | -6 | -0.6% | 1,203,400 |
| 2011/10/26 | 1,073 | 1,082 | 1,061 | 1,067 | -14 | -1.3% | 789,300 |
| 2011/10/25 | 1,105 | 1,119 | 1,074 | 1,081 | -32 | -2.9% | 887,400 |
| 2011/10/24 | 1,099 | 1,127 | 1,096 | 1,113 | -2 | -0.2% | 678,300 |
| 2011/10/21 | 1,115 | 1,124 | 1,085 | 1,115 | ±0 | ±0% | 1,952,100 |
| 2011/10/20 | 1,075 | 1,117 | 1,060 | 1,115 | +36 | +3.3% | 1,401,900 |
| 2011/10/19 | 1,074 | 1,088 | 1,071 | 1,079 | +9 | +0.8% | 691,300 |
| 2011/10/18 | 1,085 | 1,104 | 1,068 | 1,070 | -3 | -0.3% | 1,213,100 |
| 2011/10/17 | 1,067 | 1,084 | 1,054 | 1,073 | +1 | +0.1% | 1,067,700 |
| 2011/10/14 | 1,080 | 1,086 | 1,068 | 1,072 | -21 | -1.9% | 691,700 |
| 2011/10/13 | 1,110 | 1,111 | 1,088 | 1,093 | -20 | -1.8% | 798,700 |
| 2011/10/12 | 1,122 | 1,122 | 1,106 | 1,113 | -11 | -1% | 693,500 |
| 2011/10/11 | 1,120 | 1,130 | 1,115 | 1,124 | +16 | +1.4% | 850,400 |
| 2011/10/07 | 1,136 | 1,157 | 1,098 | 1,108 | -28 | -2.5% | 1,244,700 |
| 2011/10/06 | 1,124 | 1,159 | 1,120 | 1,136 | +9 | +0.8% | 1,469,000 |
| 2011/10/05 | 1,186 | 1,194 | 1,110 | 1,127 | -58 | -4.9% | 1,908,600 |
| 2011/10/04 | 1,200 | 1,208 | 1,177 | 1,185 | -38 | -3.1% | 1,299,800 |
| 2011/10/03 | 1,228 | 1,239 | 1,181 | 1,223 | -30 | -2.4% | 1,621,500 |
| 2011/09/30 | 1,242 | 1,259 | 1,231 | 1,253 | +3 | +0.2% | 1,201,400 |
| 2011/09/29 | 1,279 | 1,304 | 1,224 | 1,250 | -32 | -2.5% | 1,687,700 |
| 2011/09/28 | 1,251 | 1,293 | 1,243 | 1,282 | -13 | -1% | 1,387,300 |
| 2011/09/27 | 1,261 | 1,295 | 1,254 | 1,295 | +36 | +2.9% | 1,527,700 |
3301～
3350
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
