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 |
|---|---|---|---|---|---|---|---|
| 2011/09/26 | 1,291 | 1,307 | 1,251 | 1,259 | -20 | -1.6% | 1,757,400 |
| 2011/09/22 | 1,264 | 1,284 | 1,255 | 1,279 | +5 | +0.4% | 940,500 |
| 2011/09/21 | 1,271 | 1,293 | 1,269 | 1,274 | +4 | +0.3% | 1,058,700 |
| 2011/09/20 | 1,281 | 1,295 | 1,266 | 1,270 | -8 | -0.6% | 1,050,300 |
| 2011/09/16 | 1,314 | 1,320 | 1,278 | 1,278 | -30 | -2.3% | 1,353,700 |
| 2011/09/15 | 1,310 | 1,328 | 1,301 | 1,308 | +9 | +0.7% | 909,600 |
| 2011/09/14 | 1,303 | 1,309 | 1,267 | 1,299 | -14 | -1.1% | 1,324,800 |
| 2011/09/13 | 1,321 | 1,325 | 1,301 | 1,313 | +9 | +0.7% | 834,700 |
| 2011/09/12 | 1,315 | 1,329 | 1,292 | 1,304 | -25 | -1.9% | 933,300 |
| 2011/09/09 | 1,321 | 1,338 | 1,320 | 1,329 | +8 | +0.6% | 1,574,500 |
| 2011/09/08 | 1,309 | 1,323 | 1,306 | 1,321 | +13 | +1% | 1,165,500 |
| 2011/09/07 | 1,301 | 1,320 | 1,281 | 1,308 | -2 | -0.2% | 1,951,900 |
| 2011/09/06 | 1,285 | 1,326 | 1,281 | 1,310 | +45 | +3.6% | 2,696,200 |
| 2011/09/05 | 1,243 | 1,268 | 1,243 | 1,265 | +12 | +1% | 1,131,700 |
| 2011/09/02 | 1,238 | 1,258 | 1,232 | 1,253 | +9 | +0.7% | 1,303,600 |
| 2011/09/01 | 1,269 | 1,271 | 1,240 | 1,244 | -19 | -1.5% | 1,372,800 |
| 2011/08/31 | 1,260 | 1,267 | 1,248 | 1,263 | +3 | +0.2% | 1,280,000 |
| 2011/08/30 | 1,300 | 1,300 | 1,259 | 1,260 | -27 | -2.1% | 1,080,600 |
| 2011/08/29 | 1,287 | 1,312 | 1,270 | 1,287 | +21 | +1.7% | 1,977,700 |
| 2011/08/26 | 1,257 | 1,275 | 1,243 | 1,266 | +20 | +1.6% | 952,800 |
| 2011/08/25 | 1,289 | 1,300 | 1,244 | 1,246 | -36 | -2.8% | 990,400 |
| 2011/08/24 | 1,290 | 1,295 | 1,268 | 1,282 | -3 | -0.2% | 1,449,800 |
| 2011/08/23 | 1,274 | 1,295 | 1,265 | 1,285 | +24 | +1.9% | 1,351,200 |
| 2011/08/22 | 1,245 | 1,268 | 1,243 | 1,261 | +13 | +1% | 1,262,900 |
| 2011/08/19 | 1,220 | 1,249 | 1,213 | 1,248 | +21 | +1.7% | 1,499,500 |
| 2011/08/18 | 1,235 | 1,240 | 1,218 | 1,227 | +6 | +0.5% | 1,039,600 |
| 2011/08/17 | 1,205 | 1,223 | 1,178 | 1,221 | +30 | +2.5% | 1,674,000 |
| 2011/08/16 | 1,215 | 1,220 | 1,181 | 1,191 | -19 | -1.6% | 1,149,700 |
| 2011/08/15 | 1,231 | 1,233 | 1,195 | 1,210 | -11 | -0.9% | 764,200 |
| 2011/08/12 | 1,246 | 1,254 | 1,208 | 1,221 | -24 | -1.9% | 2,050,200 |
| 2011/08/11 | 1,158 | 1,250 | 1,150 | 1,245 | +57 | +4.8% | 3,537,100 |
| 2011/08/10 | 1,144 | 1,192 | 1,130 | 1,188 | +68 | +6.1% | 2,679,600 |
| 2011/08/09 | 1,062 | 1,122 | 1,050 | 1,120 | +13 | +1.2% | 3,429,000 |
| 2011/08/08 | 1,148 | 1,150 | 1,099 | 1,107 | -69 | -5.9% | 2,528,000 |
| 2011/08/05 | 1,150 | 1,178 | 1,135 | 1,176 | -15 | -1.3% | 1,557,200 |
| 2011/08/04 | 1,204 | 1,216 | 1,189 | 1,191 | ±0 | ±0% | 1,677,100 |
| 2011/08/03 | 1,190 | 1,218 | 1,181 | 1,191 | -7 | -0.6% | 1,700,000 |
| 2011/08/02 | 1,211 | 1,214 | 1,195 | 1,198 | -29 | -2.4% | 1,763,000 |
| 2011/08/01 | 1,217 | 1,236 | 1,205 | 1,227 | +13 | +1.1% | 1,904,700 |
| 2011/07/29 | 1,264 | 1,265 | 1,214 | 1,214 | -46 | -3.7% | 2,058,300 |
| 2011/07/28 | 1,246 | 1,304 | 1,229 | 1,260 | -14 | -1.1% | 2,010,100 |
| 2011/07/27 | 1,305 | 1,305 | 1,264 | 1,274 | -44 | -3.3% | 1,839,600 |
| 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 |
3351～
3400
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
