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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 1,950 | 1,964 | 1,942 | 1,955 | +3 | +0.2% | 541,300 |
| 2010/07/15 | 1,970 | 1,972 | 1,948 | 1,952 | -28 | -1.4% | 652,000 |
| 2010/07/14 | 1,987 | 1,997 | 1,969 | 1,980 | +6 | +0.3% | 544,200 |
| 2010/07/13 | 1,982 | 1,988 | 1,965 | 1,974 | -6 | -0.3% | 809,000 |
| 2010/07/12 | 2,011 | 2,011 | 1,980 | 1,980 | -30 | -1.5% | 711,100 |
| 2010/07/09 | 2,020 | 2,023 | 2,004 | 2,010 | -15 | -0.7% | 739,500 |
| 2010/07/08 | 2,011 | 2,026 | 2,010 | 2,025 | +21 | +1% | 842,000 |
| 2010/07/07 | 1,996 | 2,006 | 1,984 | 2,004 | +9 | +0.5% | 1,112,000 |
| 2010/07/06 | 1,985 | 1,995 | 1,975 | 1,995 | +8 | +0.4% | 738,500 |
| 2010/07/05 | 1,986 | 1,993 | 1,979 | 1,987 | +5 | +0.3% | 613,500 |
| 2010/07/02 | 1,976 | 1,982 | 1,959 | 1,982 | +6 | +0.3% | 876,700 |
| 2010/07/01 | 1,973 | 1,985 | 1,968 | 1,976 | -14 | -0.7% | 796,700 |
| 2010/06/30 | 1,997 | 1,999 | 1,982 | 1,990 | -6 | -0.3% | 1,176,300 |
| 2010/06/29 | 1,989 | 1,996 | 1,980 | 1,996 | -4 | -0.2% | 673,700 |
| 2010/06/28 | 1,995 | 2,000 | 1,988 | 2,000 | +5 | +0.3% | 643,100 |
| 2010/06/25 | 1,985 | 1,995 | 1,978 | 1,995 | +11 | +0.6% | 793,800 |
| 2010/06/24 | 1,982 | 1,998 | 1,975 | 1,984 | +10 | +0.5% | 596,800 |
| 2010/06/23 | 1,973 | 1,991 | 1,971 | 1,974 | -15 | -0.8% | 646,700 |
| 2010/06/22 | 1,976 | 1,995 | 1,975 | 1,989 | +2 | +0.1% | 582,800 |
| 2010/06/21 | 1,994 | 2,001 | 1,981 | 1,987 | -1 | -0.1% | 774,700 |
| 2010/06/18 | 1,990 | 1,994 | 1,984 | 1,988 | -2 | -0.1% | 724,100 |
| 2010/06/17 | 1,988 | 1,999 | 1,986 | 1,990 | -5 | -0.3% | 733,200 |
| 2010/06/16 | 1,995 | 1,999 | 1,982 | 1,995 | +15 | +0.8% | 927,000 |
| 2010/06/15 | 1,969 | 1,989 | 1,964 | 1,980 | +14 | +0.7% | 1,153,900 |
| 2010/06/14 | 1,944 | 1,968 | 1,939 | 1,966 | +39 | +2% | 1,261,500 |
| 2010/06/11 | 1,932 | 1,936 | 1,917 | 1,927 | +3 | +0.2% | 1,215,400 |
| 2010/06/10 | 1,919 | 1,935 | 1,919 | 1,924 | +3 | +0.2% | 758,300 |
| 2010/06/09 | 1,903 | 1,932 | 1,894 | 1,921 | +5 | +0.3% | 966,700 |
| 2010/06/08 | 1,913 | 1,925 | 1,896 | 1,916 | +3 | +0.2% | 701,800 |
| 2010/06/07 | 1,911 | 1,920 | 1,895 | 1,913 | -13 | -0.7% | 808,300 |
| 2010/06/04 | 1,931 | 1,932 | 1,916 | 1,926 | -3 | -0.2% | 766,900 |
| 2010/06/03 | 1,924 | 1,935 | 1,911 | 1,929 | +7 | +0.4% | 833,100 |
| 2010/06/02 | 1,898 | 1,939 | 1,897 | 1,922 | +22 | +1.2% | 1,385,500 |
| 2010/06/01 | 1,872 | 1,904 | 1,858 | 1,900 | +28 | +1.5% | 821,500 |
| 2010/05/31 | 1,864 | 1,885 | 1,857 | 1,872 | +16 | +0.9% | 962,700 |
| 2010/05/28 | 1,866 | 1,873 | 1,852 | 1,856 | -6 | -0.3% | 979,400 |
| 2010/05/27 | 1,877 | 1,887 | 1,852 | 1,862 | -11 | -0.6% | 1,125,400 |
| 2010/05/26 | 1,880 | 1,906 | 1,871 | 1,873 | -19 | -1% | 1,301,200 |
| 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 |
3601～
3650
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
