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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,967 | 1,968 | 1,932 | 1,948 | -19 | -1% | 1,272,400 |
| 2010/09/28 | 1,970 | 1,985 | 1,963 | 1,967 | -33 | -1.7% | 705,500 |
| 2010/09/27 | 1,989 | 2,004 | 1,972 | 2,000 | +18 | +0.9% | 1,001,100 |
| 2010/09/24 | 1,991 | 1,999 | 1,982 | 1,982 | -10 | -0.5% | 1,307,900 |
| 2010/09/22 | 2,001 | 2,006 | 1,992 | 1,992 | -8 | -0.4% | 763,000 |
| 2010/09/21 | 2,002 | 2,009 | 1,991 | 2,000 | +12 | +0.6% | 960,200 |
| 2010/09/17 | 1,983 | 1,991 | 1,977 | 1,988 | +8 | +0.4% | 1,183,700 |
| 2010/09/16 | 2,018 | 2,018 | 1,975 | 1,980 | -27 | -1.3% | 1,059,600 |
| 2010/09/15 | 1,988 | 2,014 | 1,983 | 2,007 | +23 | +1.2% | 1,006,900 |
| 2010/09/14 | 1,998 | 2,014 | 1,978 | 1,984 | -15 | -0.8% | 919,900 |
| 2010/09/13 | 2,021 | 2,024 | 1,996 | 1,999 | -24 | -1.2% | 846,700 |
| 2010/09/10 | 2,040 | 2,040 | 2,010 | 2,023 | -2 | -0.1% | 1,294,100 |
| 2010/09/09 | 2,034 | 2,034 | 2,013 | 2,025 | -8 | -0.4% | 510,400 |
| 2010/09/08 | 2,024 | 2,035 | 2,013 | 2,033 | +3 | +0.1% | 798,800 |
| 2010/09/07 | 2,034 | 2,034 | 2,016 | 2,030 | -6 | -0.3% | 518,600 |
| 2010/09/06 | 2,019 | 2,036 | 2,014 | 2,036 | +17 | +0.8% | 639,100 |
| 2010/09/03 | 2,011 | 2,021 | 2,008 | 2,019 | +4 | +0.2% | 682,000 |
| 2010/09/02 | 2,014 | 2,015 | 2,002 | 2,015 | +5 | +0.2% | 628,200 |
| 2010/09/01 | 1,991 | 2,010 | 1,974 | 2,010 | +12 | +0.6% | 1,084,300 |
| 2010/08/31 | 1,996 | 2,005 | 1,982 | 1,998 | -3 | -0.1% | 845,900 |
| 2010/08/30 | 2,005 | 2,018 | 1,992 | 2,001 | +2 | +0.1% | 633,800 |
| 2010/08/27 | 1,970 | 2,008 | 1,970 | 1,999 | +23 | +1.2% | 1,070,500 |
| 2010/08/26 | 1,970 | 1,976 | 1,959 | 1,976 | +7 | +0.4% | 709,700 |
| 2010/08/25 | 1,964 | 1,977 | 1,964 | 1,969 | -6 | -0.3% | 702,000 |
| 2010/08/24 | 1,967 | 1,976 | 1,957 | 1,975 | +4 | +0.2% | 530,100 |
| 2010/08/23 | 1,958 | 1,972 | 1,956 | 1,971 | +13 | +0.7% | 463,700 |
| 2010/08/20 | 1,971 | 1,978 | 1,955 | 1,958 | -12 | -0.6% | 668,600 |
| 2010/08/19 | 1,972 | 1,975 | 1,962 | 1,970 | -5 | -0.3% | 718,700 |
| 2010/08/18 | 1,980 | 1,983 | 1,952 | 1,975 | -2 | -0.1% | 569,300 |
| 2010/08/17 | 1,955 | 1,984 | 1,951 | 1,977 | +19 | +1% | 716,700 |
| 2010/08/16 | 1,931 | 1,958 | 1,931 | 1,958 | +17 | +0.9% | 743,400 |
| 2010/08/13 | 1,946 | 1,949 | 1,935 | 1,941 | -16 | -0.8% | 794,000 |
| 2010/08/12 | 1,927 | 1,964 | 1,927 | 1,957 | +14 | +0.7% | 761,200 |
| 2010/08/11 | 1,950 | 1,952 | 1,925 | 1,943 | -14 | -0.7% | 798,500 |
| 2010/08/10 | 1,960 | 1,966 | 1,950 | 1,957 | -8 | -0.4% | 503,900 |
| 2010/08/09 | 1,948 | 1,965 | 1,947 | 1,965 | +5 | +0.3% | 425,200 |
| 2010/08/06 | 1,945 | 1,960 | 1,940 | 1,960 | +4 | +0.2% | 533,300 |
| 2010/08/05 | 1,941 | 1,961 | 1,940 | 1,956 | +19 | +1% | 535,500 |
| 2010/08/04 | 1,940 | 1,948 | 1,925 | 1,937 | -7 | -0.4% | 710,400 |
| 2010/08/03 | 1,957 | 1,963 | 1,937 | 1,944 | +7 | +0.4% | 662,100 |
| 2010/08/02 | 1,945 | 1,961 | 1,933 | 1,937 | -18 | -0.9% | 558,800 |
| 2010/07/30 | 1,983 | 1,983 | 1,955 | 1,955 | -25 | -1.3% | 740,800 |
| 2010/07/29 | 1,971 | 1,980 | 1,968 | 1,980 | +1 | +0.1% | 540,000 |
| 2010/07/28 | 1,985 | 1,991 | 1,979 | 1,979 | -3 | -0.2% | 476,200 |
| 2010/07/27 | 1,969 | 1,984 | 1,965 | 1,982 | +10 | +0.5% | 457,800 |
| 2010/07/26 | 1,975 | 1,986 | 1,966 | 1,972 | ±0 | ±0% | 472,800 |
| 2010/07/23 | 1,979 | 1,983 | 1,963 | 1,972 | -3 | -0.2% | 856,100 |
| 2010/07/22 | 1,979 | 1,995 | 1,971 | 1,975 | ±0 | ±0% | 717,700 |
| 2010/07/21 | 1,970 | 1,990 | 1,966 | 1,975 | +10 | +0.5% | 621,800 |
| 2010/07/20 | 1,950 | 1,971 | 1,942 | 1,965 | +10 | +0.5% | 993,500 |
3551～
3600
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
