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 |
|---|---|---|---|---|---|---|---|
| 2011/04/08 | 1,600 | 1,634 | 1,573 | 1,620 | +17 | +1.1% | 2,405,800 |
| 2011/04/07 | 1,522 | 1,609 | 1,522 | 1,603 | +85 | +5.6% | 2,993,300 |
| 2011/04/06 | 1,546 | 1,556 | 1,508 | 1,518 | -28 | -1.8% | 1,757,900 |
| 2011/04/05 | 1,564 | 1,570 | 1,531 | 1,546 | -18 | -1.2% | 1,959,500 |
| 2011/04/04 | 1,571 | 1,581 | 1,555 | 1,564 | -13 | -0.8% | 1,584,400 |
| 2011/04/01 | 1,620 | 1,630 | 1,569 | 1,577 | -48 | -3% | 2,342,300 |
| 2011/03/31 | 1,673 | 1,673 | 1,622 | 1,625 | -57 | -3.4% | 2,062,800 |
| 2011/03/30 | 1,701 | 1,704 | 1,640 | 1,682 | -21 | -1.2% | 1,551,800 |
| 2011/03/29 | 1,725 | 1,731 | 1,688 | 1,703 | -52 | -3% | 1,198,300 |
| 2011/03/28 | 1,763 | 1,772 | 1,746 | 1,755 | ±0 | ±0% | 1,068,800 |
| 2011/03/25 | 1,774 | 1,774 | 1,741 | 1,755 | ±0 | ±0% | 1,280,900 |
| 2011/03/24 | 1,784 | 1,787 | 1,750 | 1,755 | -41 | -2.3% | 1,661,800 |
| 2011/03/23 | 1,778 | 1,805 | 1,771 | 1,796 | +22 | +1.2% | 1,449,100 |
| 2011/03/22 | 1,790 | 1,801 | 1,774 | 1,774 | +24 | +1.4% | 1,391,100 |
| 2011/03/18 | 1,749 | 1,755 | 1,708 | 1,750 | +41 | +2.4% | 1,680,100 |
| 2011/03/17 | 1,630 | 1,730 | 1,620 | 1,709 | +48 | +2.9% | 2,035,600 |
| 2011/03/16 | 1,560 | 1,675 | 1,550 | 1,661 | +98 | +6.3% | 2,307,600 |
| 2011/03/15 | 1,728 | 1,729 | 1,461 | 1,563 | -221 | -12.4% | 3,640,300 |
| 2011/03/14 | 1,728 | 1,845 | 1,728 | 1,784 | -94 | -5% | 2,242,500 |
| 2011/03/11 | 1,884 | 1,890 | 1,877 | 1,878 | -5 | -0.3% | 1,721,900 |
| 2011/03/10 | 1,884 | 1,888 | 1,875 | 1,883 | -1 | -0.1% | 891,800 |
| 2011/03/09 | 1,879 | 1,890 | 1,879 | 1,884 | +6 | +0.3% | 667,500 |
| 2011/03/08 | 1,885 | 1,894 | 1,878 | 1,878 | -6 | -0.3% | 642,000 |
| 2011/03/07 | 1,883 | 1,890 | 1,875 | 1,884 | +3 | +0.2% | 899,200 |
| 2011/03/04 | 1,888 | 1,892 | 1,880 | 1,881 | ±0 | ±0% | 527,100 |
| 2011/03/03 | 1,883 | 1,893 | 1,880 | 1,881 | ±0 | ±0% | 512,300 |
| 2011/03/02 | 1,895 | 1,895 | 1,880 | 1,881 | -15 | -0.8% | 823,100 |
| 2011/03/01 | 1,898 | 1,910 | 1,892 | 1,896 | -2 | -0.1% | 950,100 |
| 2011/02/28 | 1,886 | 1,909 | 1,881 | 1,898 | +10 | +0.5% | 1,013,900 |
| 2011/02/25 | 1,880 | 1,895 | 1,863 | 1,888 | +2 | +0.1% | 766,200 |
| 2011/02/24 | 1,909 | 1,914 | 1,886 | 1,886 | -23 | -1.2% | 909,100 |
| 2011/02/23 | 1,910 | 1,929 | 1,909 | 1,909 | -2 | -0.1% | 1,194,900 |
| 2011/02/22 | 1,911 | 1,921 | 1,910 | 1,911 | -3 | -0.2% | 905,100 |
| 2011/02/21 | 1,921 | 1,921 | 1,911 | 1,914 | -1 | -0.1% | 531,300 |
| 2011/02/18 | 1,916 | 1,924 | 1,911 | 1,915 | +4 | +0.2% | 1,014,800 |
| 2011/02/17 | 1,878 | 1,913 | 1,869 | 1,911 | +42 | +2.2% | 1,531,600 |
| 2011/02/16 | 1,873 | 1,877 | 1,868 | 1,869 | -3 | -0.2% | 1,056,800 |
| 2011/02/15 | 1,870 | 1,872 | 1,863 | 1,872 | +7 | +0.4% | 784,300 |
| 2011/02/14 | 1,864 | 1,868 | 1,860 | 1,865 | +8 | +0.4% | 685,900 |
| 2011/02/10 | 1,850 | 1,863 | 1,849 | 1,857 | +7 | +0.4% | 1,248,800 |
| 2011/02/09 | 1,842 | 1,851 | 1,842 | 1,850 | +9 | +0.5% | 1,343,300 |
| 2011/02/08 | 1,851 | 1,856 | 1,841 | 1,841 | -8 | -0.4% | 1,079,700 |
| 2011/02/07 | 1,849 | 1,853 | 1,844 | 1,849 | +4 | +0.2% | 995,100 |
| 2011/02/04 | 1,849 | 1,862 | 1,843 | 1,845 | -1 | -0.1% | 788,300 |
| 2011/02/03 | 1,847 | 1,850 | 1,841 | 1,846 | -3 | -0.2% | 623,500 |
| 2011/02/02 | 1,848 | 1,870 | 1,846 | 1,849 | +10 | +0.5% | 730,400 |
| 2011/02/01 | 1,846 | 1,852 | 1,839 | 1,839 | -7 | -0.4% | 742,000 |
| 2011/01/31 | 1,840 | 1,855 | 1,837 | 1,846 | +5 | +0.3% | 1,195,200 |
| 2011/01/28 | 1,863 | 1,868 | 1,841 | 1,841 | -21 | -1.1% | 1,233,200 |
| 2011/01/27 | 1,860 | 1,871 | 1,855 | 1,862 | +7 | +0.4% | 688,300 |
3501～
3550
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 | 135,200円 | -4.5% | -17.8% | 3.70% | 5.60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 | 186,900円 | -3.3% | -16.8% | 3.75% | 7.63倍 | 0.51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 | 58,200円 | -0.2% | +6.1% | 0.00% | 4.05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 | 110,700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 | 256,900円 | -8.0% | -15.1% | 3.89% | 5.28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
