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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 1,320 | 1,328 | 1,315 | 1,318 | -10 | -0.8% | 1,163,100 |
| 2011/07/25 | 1,358 | 1,358 | 1,317 | 1,328 | -17 | -1.3% | 1,550,800 |
| 2011/07/22 | 1,385 | 1,385 | 1,336 | 1,345 | -25 | -1.8% | 2,077,000 |
| 2011/07/21 | 1,369 | 1,383 | 1,354 | 1,370 | +19 | +1.4% | 1,827,500 |
| 2011/07/20 | 1,340 | 1,353 | 1,333 | 1,351 | +34 | +2.6% | 1,408,500 |
| 2011/07/19 | 1,337 | 1,341 | 1,310 | 1,317 | -30 | -2.2% | 2,233,500 |
| 2011/07/15 | 1,364 | 1,369 | 1,347 | 1,347 | -13 | -1% | 1,495,700 |
| 2011/07/14 | 1,370 | 1,374 | 1,356 | 1,360 | -13 | -0.9% | 1,199,300 |
| 2011/07/13 | 1,359 | 1,395 | 1,355 | 1,373 | +11 | +0.8% | 1,525,600 |
| 2011/07/12 | 1,355 | 1,370 | 1,342 | 1,362 | -4 | -0.3% | 2,066,500 |
| 2011/07/11 | 1,350 | 1,398 | 1,350 | 1,366 | -1 | -0.1% | 3,626,500 |
| 2011/07/08 | 1,320 | 1,377 | 1,319 | 1,367 | +18 | +1.3% | 5,608,300 |
| 2011/07/07 | 1,369 | 1,377 | 1,346 | 1,349 | -110 | -7.5% | 8,506,300 |
| 2011/07/06 | 1,482 | 1,514 | 1,437 | 1,459 | -35 | -2.3% | 3,358,900 |
| 2011/07/05 | 1,503 | 1,516 | 1,484 | 1,494 | -5 | -0.3% | 1,612,300 |
| 2011/07/04 | 1,465 | 1,508 | 1,462 | 1,499 | +39 | +2.7% | 2,528,400 |
| 2011/07/01 | 1,474 | 1,492 | 1,451 | 1,460 | +13 | +0.9% | 3,039,100 |
| 2011/06/30 | 1,449 | 1,465 | 1,432 | 1,447 | +58 | +4.2% | 4,231,700 |
| 2011/06/29 | 1,383 | 1,396 | 1,362 | 1,389 | +66 | +5% | 2,831,500 |
| 2011/06/28 | 1,327 | 1,339 | 1,317 | 1,323 | +5 | +0.4% | 1,469,200 |
| 2011/06/27 | 1,348 | 1,353 | 1,318 | 1,318 | -25 | -1.9% | 1,767,400 |
| 2011/06/24 | 1,328 | 1,362 | 1,315 | 1,343 | +22 | +1.7% | 1,790,100 |
| 2011/06/23 | 1,326 | 1,339 | 1,315 | 1,321 | -23 | -1.7% | 1,099,100 |
| 2011/06/22 | 1,355 | 1,368 | 1,321 | 1,344 | -16 | -1.2% | 2,492,600 |
| 2011/06/21 | 1,290 | 1,363 | 1,284 | 1,360 | +69 | +5.3% | 4,731,400 |
| 2011/06/20 | 1,232 | 1,295 | 1,223 | 1,291 | +62 | +5% | 5,424,400 |
| 2011/06/17 | 1,191 | 1,230 | 1,168 | 1,229 | +37 | +3.1% | 2,341,100 |
| 2011/06/16 | 1,189 | 1,220 | 1,185 | 1,192 | -13 | -1.1% | 2,204,200 |
| 2011/06/15 | 1,189 | 1,234 | 1,156 | 1,205 | +18 | +1.5% | 4,589,300 |
| 2011/06/14 | 1,078 | 1,198 | 1,071 | 1,187 | +116 | +10.8% | 4,439,900 |
| 2011/06/13 | 1,073 | 1,077 | 1,042 | 1,071 | -25 | -2.3% | 2,330,800 |
| 2011/06/10 | 1,109 | 1,110 | 1,075 | 1,096 | +21 | +2% | 3,908,100 |
| 2011/06/09 | 1,085 | 1,092 | 1,021 | 1,075 | -25 | -2.3% | 4,670,100 |
| 2011/06/08 | 1,105 | 1,109 | 1,083 | 1,100 | -19 | -1.7% | 1,743,900 |
| 2011/06/07 | 1,102 | 1,142 | 1,082 | 1,119 | +27 | +2.5% | 3,107,100 |
| 2011/06/06 | 1,173 | 1,178 | 1,091 | 1,092 | -87 | -7.4% | 3,078,100 |
| 2011/06/03 | 1,208 | 1,215 | 1,178 | 1,179 | -36 | -3% | 1,712,300 |
| 2011/06/02 | 1,200 | 1,226 | 1,182 | 1,215 | +10 | +0.8% | 2,156,700 |
| 2011/06/01 | 1,230 | 1,230 | 1,204 | 1,205 | -26 | -2.1% | 1,688,900 |
| 2011/05/31 | 1,207 | 1,231 | 1,206 | 1,231 | +14 | +1.2% | 2,873,000 |
| 2011/05/30 | 1,215 | 1,219 | 1,207 | 1,217 | ±0 | ±0% | 1,178,400 |
| 2011/05/27 | 1,220 | 1,229 | 1,211 | 1,217 | -11 | -0.9% | 1,266,300 |
| 2011/05/26 | 1,232 | 1,242 | 1,222 | 1,228 | -7 | -0.6% | 1,290,100 |
| 2011/05/25 | 1,242 | 1,247 | 1,223 | 1,235 | +8 | +0.7% | 2,283,100 |
| 2011/05/24 | 1,206 | 1,228 | 1,196 | 1,227 | +23 | +1.9% | 1,972,700 |
| 2011/05/23 | 1,198 | 1,234 | 1,195 | 1,204 | -4 | -0.3% | 3,115,300 |
| 2011/05/20 | 1,241 | 1,248 | 1,200 | 1,208 | -63 | -5% | 3,870,800 |
| 2011/05/19 | 1,310 | 1,315 | 1,269 | 1,271 | -48 | -3.6% | 2,037,400 |
| 2011/05/18 | 1,312 | 1,349 | 1,311 | 1,319 | +7 | +0.5% | 1,698,800 |
| 2011/05/17 | 1,341 | 1,355 | 1,307 | 1,312 | -50 | -3.7% | 2,564,500 |
3351～
3400
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 | 123,600円 | +7.5% | -45.4% | 4.05% | 6.21倍 | 0.61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 | 162,700円 | -0.3% | -46.0% | 3.69% | 5.85倍 | 0.45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 | 40,600円 | -1.8% | -41.5% | 0.00% | 3.79倍 | 0.17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 | 97,900円 | -6.7% | -31.5% | 3.58% | 3.50倍 | 0.53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 | 254,700円 | +6.0% | +7.1% | 3.93% | 5.29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
