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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,838 | 1,838 | 1,824 | 1,828 | +8 | +0.4% | 799,800 |
| 2010/12/30 | 1,828 | 1,835 | 1,820 | 1,820 | -15 | -0.8% | 813,200 |
| 2010/12/29 | 1,815 | 1,836 | 1,813 | 1,835 | +23 | +1.3% | 929,000 |
| 2010/12/28 | 1,819 | 1,819 | 1,812 | 1,812 | +1 | +0.1% | 569,000 |
| 2010/12/27 | 1,811 | 1,814 | 1,811 | 1,811 | ±0 | ±0% | 999,200 |
| 2010/12/24 | 1,813 | 1,821 | 1,811 | 1,811 | -6 | -0.3% | 1,059,600 |
| 2010/12/22 | 1,823 | 1,826 | 1,815 | 1,817 | -7 | -0.4% | 1,616,600 |
| 2010/12/21 | 1,831 | 1,835 | 1,823 | 1,824 | -4 | -0.2% | 1,174,900 |
| 2010/12/20 | 1,827 | 1,831 | 1,822 | 1,828 | +1 | +0.1% | 1,067,800 |
| 2010/12/17 | 1,825 | 1,833 | 1,822 | 1,827 | +2 | +0.1% | 1,436,700 |
| 2010/12/16 | 1,830 | 1,836 | 1,825 | 1,825 | -5 | -0.3% | 1,643,000 |
| 2010/12/15 | 1,840 | 1,840 | 1,830 | 1,830 | -5 | -0.3% | 1,748,300 |
| 2010/12/14 | 1,835 | 1,839 | 1,829 | 1,835 | -4 | -0.2% | 1,936,500 |
| 2010/12/13 | 1,848 | 1,849 | 1,835 | 1,839 | -5 | -0.3% | 1,409,500 |
| 2010/12/10 | 1,849 | 1,859 | 1,844 | 1,844 | -9 | -0.5% | 2,337,500 |
| 2010/12/09 | 1,852 | 1,860 | 1,847 | 1,853 | -6 | -0.3% | 1,004,800 |
| 2010/12/08 | 1,850 | 1,859 | 1,846 | 1,859 | +5 | +0.3% | 1,195,100 |
| 2010/12/07 | 1,848 | 1,854 | 1,841 | 1,854 | +11 | +0.6% | 942,700 |
| 2010/12/06 | 1,835 | 1,849 | 1,835 | 1,843 | ±0 | ±0% | 747,200 |
| 2010/12/03 | 1,844 | 1,849 | 1,835 | 1,843 | +11 | +0.6% | 1,105,800 |
| 2010/12/02 | 1,855 | 1,866 | 1,830 | 1,832 | -18 | -1% | 2,571,900 |
| 2010/12/01 | 1,854 | 1,863 | 1,848 | 1,850 | -6 | -0.3% | 1,590,500 |
| 2010/11/30 | 1,888 | 1,898 | 1,856 | 1,856 | -18 | -1% | 1,731,100 |
| 2010/11/29 | 1,863 | 1,889 | 1,863 | 1,874 | +3 | +0.2% | 655,800 |
| 2010/11/26 | 1,863 | 1,881 | 1,863 | 1,871 | +6 | +0.3% | 413,200 |
| 2010/11/25 | 1,875 | 1,875 | 1,862 | 1,865 | -8 | -0.4% | 698,500 |
| 2010/11/24 | 1,877 | 1,885 | 1,864 | 1,873 | -12 | -0.6% | 644,500 |
| 2010/11/22 | 1,895 | 1,896 | 1,885 | 1,885 | -2 | -0.1% | 333,500 |
| 2010/11/19 | 1,906 | 1,908 | 1,885 | 1,887 | -15 | -0.8% | 1,085,600 |
| 2010/11/18 | 1,896 | 1,902 | 1,884 | 1,902 | +7 | +0.4% | 1,023,700 |
| 2010/11/17 | 1,876 | 1,900 | 1,871 | 1,895 | +10 | +0.5% | 478,700 |
| 2010/11/16 | 1,900 | 1,904 | 1,867 | 1,885 | -24 | -1.3% | 910,100 |
| 2010/11/15 | 1,907 | 1,912 | 1,893 | 1,909 | +3 | +0.2% | 397,400 |
| 2010/11/12 | 1,914 | 1,930 | 1,896 | 1,906 | -7 | -0.4% | 727,500 |
| 2010/11/11 | 1,917 | 1,930 | 1,902 | 1,913 | -9 | -0.5% | 578,000 |
| 2010/11/10 | 1,920 | 1,939 | 1,908 | 1,922 | +9 | +0.5% | 750,100 |
| 2010/11/09 | 1,897 | 1,924 | 1,892 | 1,913 | +16 | +0.8% | 552,100 |
| 2010/11/08 | 1,897 | 1,899 | 1,875 | 1,897 | +1 | +0.1% | 677,100 |
| 2010/11/05 | 1,898 | 1,920 | 1,888 | 1,896 | +17 | +0.9% | 805,200 |
| 2010/11/04 | 1,899 | 1,915 | 1,870 | 1,879 | -1 | -0.1% | 1,199,700 |
| 2010/11/02 | 1,885 | 1,890 | 1,874 | 1,880 | -4 | -0.2% | 621,000 |
| 2010/11/01 | 1,897 | 1,904 | 1,879 | 1,884 | -23 | -1.2% | 781,700 |
| 2010/10/29 | 1,841 | 1,908 | 1,840 | 1,907 | +70 | +3.8% | 1,611,300 |
| 2010/10/28 | 1,820 | 1,837 | 1,812 | 1,837 | +10 | +0.5% | 1,047,100 |
| 2010/10/27 | 1,843 | 1,851 | 1,819 | 1,827 | -16 | -0.9% | 880,700 |
| 2010/10/26 | 1,824 | 1,858 | 1,823 | 1,843 | +30 | +1.7% | 1,636,800 |
| 2010/10/25 | 1,832 | 1,833 | 1,812 | 1,813 | -22 | -1.2% | 774,600 |
| 2010/10/22 | 1,850 | 1,852 | 1,829 | 1,835 | -7 | -0.4% | 818,100 |
| 2010/10/21 | 1,841 | 1,852 | 1,825 | 1,842 | +1 | +0.1% | 926,200 |
| 2010/10/20 | 1,862 | 1,862 | 1,820 | 1,841 | -23 | -1.2% | 983,900 |
3401～
3450
件表示中 / 3586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 | 138,600円 | +7.5% | -45.4% | 3.61% | 6.96倍 | 0.68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 | 163,900円 | -0.3% | -46.0% | 3.66% | 5.90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 | 55,800円 | +2.3% | -27.1% | 0.00% | 3.72倍 | 0.24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 | 120,300円 | +0.4% | -34.9% | 2.49% | 4.63倍 | 0.65倍 |
|
東北６県、新潟へ供給。震災で原発３基停止。域内で大口ガス卸売り、洋上風力など再エネ開発 |
| Ｊパワー | 256,400円 | +3.7% | -19.9% | 3.90% | 7.33倍 | 0.36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
