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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 1,852 | 1,892 | 1,852 | 1,892 | +33 | +1.8% | 1,098,400 |
| 2010/05/24 | 1,864 | 1,894 | 1,853 | 1,859 | -13 | -0.7% | 959,800 |
| 2010/05/21 | 1,891 | 1,912 | 1,865 | 1,872 | -45 | -2.3% | 1,274,700 |
| 2010/05/20 | 1,884 | 1,918 | 1,881 | 1,917 | +21 | +1.1% | 1,222,700 |
| 2010/05/19 | 1,900 | 1,916 | 1,889 | 1,896 | -8 | -0.4% | 869,000 |
| 2010/05/18 | 1,900 | 1,919 | 1,897 | 1,904 | -7 | -0.4% | 738,600 |
| 2010/05/17 | 1,881 | 1,918 | 1,879 | 1,911 | +20 | +1.1% | 976,200 |
| 2010/05/14 | 1,900 | 1,901 | 1,882 | 1,891 | -16 | -0.8% | 858,200 |
| 2010/05/13 | 1,912 | 1,923 | 1,900 | 1,907 | +3 | +0.2% | 972,700 |
| 2010/05/12 | 1,891 | 1,907 | 1,875 | 1,904 | +17 | +0.9% | 891,700 |
| 2010/05/11 | 1,900 | 1,908 | 1,848 | 1,887 | -10 | -0.5% | 1,497,100 |
| 2010/05/10 | 1,870 | 1,905 | 1,850 | 1,897 | +23 | +1.2% | 1,180,600 |
| 2010/05/07 | 1,885 | 1,894 | 1,867 | 1,874 | -23 | -1.2% | 1,532,900 |
| 2010/05/06 | 1,901 | 1,911 | 1,881 | 1,897 | -5 | -0.3% | 1,472,100 |
| 2010/04/30 | 1,905 | 1,922 | 1,897 | 1,902 | ±0 | ±0% | 1,399,400 |
| 2010/04/28 | 1,921 | 1,924 | 1,901 | 1,902 | -29 | -1.5% | 1,172,800 |
| 2010/04/27 | 1,937 | 1,938 | 1,923 | 1,931 | -9 | -0.5% | 691,000 |
| 2010/04/26 | 1,936 | 1,948 | 1,934 | 1,940 | +1 | +0.1% | 946,400 |
| 2010/04/23 | 1,936 | 1,943 | 1,921 | 1,939 | +3 | +0.2% | 1,256,000 |
| 2010/04/22 | 1,949 | 1,951 | 1,924 | 1,936 | -17 | -0.9% | 843,400 |
| 2010/04/21 | 1,951 | 1,958 | 1,942 | 1,953 | +18 | +0.9% | 1,125,300 |
| 2010/04/20 | 1,927 | 1,940 | 1,920 | 1,935 | +13 | +0.7% | 939,100 |
| 2010/04/19 | 1,940 | 1,946 | 1,920 | 1,922 | -23 | -1.2% | 985,600 |
| 2010/04/16 | 1,937 | 1,951 | 1,935 | 1,945 | ±0 | ±0% | 1,300,300 |
| 2010/04/15 | 1,940 | 1,950 | 1,937 | 1,945 | +5 | +0.3% | 1,033,600 |
| 2010/04/14 | 1,955 | 1,959 | 1,934 | 1,940 | -11 | -0.6% | 1,256,900 |
| 2010/04/13 | 1,970 | 1,973 | 1,936 | 1,951 | -28 | -1.4% | 2,018,400 |
| 2010/04/12 | 1,985 | 1,990 | 1,979 | 1,979 | -6 | -0.3% | 991,700 |
| 2010/04/09 | 1,988 | 1,998 | 1,980 | 1,985 | -10 | -0.5% | 754,600 |
| 2010/04/08 | 1,988 | 1,999 | 1,988 | 1,995 | -6 | -0.3% | 848,400 |
| 2010/04/07 | 2,015 | 2,024 | 1,992 | 2,001 | -6 | -0.3% | 966,900 |
| 2010/04/06 | 1,991 | 2,007 | 1,985 | 2,007 | +11 | +0.6% | 913,600 |
| 2010/04/05 | 2,020 | 2,022 | 1,991 | 1,996 | -21 | -1% | 804,500 |
| 2010/04/02 | 2,033 | 2,034 | 2,016 | 2,017 | -3 | -0.1% | 666,600 |
| 2010/04/01 | 2,035 | 2,040 | 2,016 | 2,020 | - | - | 966,900 |
3551～
3585
件表示中 / 3585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 | - | +7.5% | -45.4% | - | - | - |
|
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 | - | -0.3% | -46.0% | - | - | - |
|
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 | - | +2.3% | -27.1% | - | - | - |
|
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 | - | +0.4% | -34.9% | - | - | - |
|
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 | - | +3.7% | -19.9% | - | - | - |
|
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
