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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,142 | 1,166 | 1,141 | 1,152 | +10.5 | +0.9% | 1,848,900 |
| 2024/02/21 | 1,134.5 | 1,143.5 | 1,127.5 | 1,141.5 | +13.5 | +1.2% | 1,772,300 |
| 2024/02/20 | 1,140 | 1,141.5 | 1,121.5 | 1,128 | -12 | -1.1% | 1,298,900 |
| 2024/02/19 | 1,120 | 1,140 | 1,108 | 1,140 | +20 | +1.8% | 1,429,400 |
| 2024/02/16 | 1,120 | 1,130.5 | 1,110 | 1,120 | +8.5 | +0.8% | 1,661,600 |
| 2024/02/15 | 1,115 | 1,119.5 | 1,106 | 1,111.5 | -5 | -0.4% | 1,365,600 |
| 2024/02/14 | 1,135.5 | 1,141 | 1,111.5 | 1,116.5 | -27.5 | -2.4% | 1,945,500 |
| 2024/02/13 | 1,124 | 1,153 | 1,120.5 | 1,144 | +29 | +2.6% | 1,987,200 |
| 2024/02/09 | 1,127 | 1,131 | 1,110 | 1,115 | -18.5 | -1.6% | 1,718,900 |
| 2024/02/08 | 1,155 | 1,157.5 | 1,125.5 | 1,133.5 | -22 | -1.9% | 2,083,500 |
| 2024/02/07 | 1,145 | 1,159.5 | 1,136 | 1,155.5 | -1.5 | -0.1% | 1,519,000 |
| 2024/02/06 | 1,164 | 1,174 | 1,157 | 1,157 | -11 | -0.9% | 1,612,600 |
| 2024/02/05 | 1,177 | 1,182 | 1,159 | 1,168 | -20.5 | -1.7% | 2,698,000 |
| 2024/02/02 | 1,209 | 1,213 | 1,166 | 1,188.5 | -9.5 | -0.8% | 3,383,300 |
| 2024/02/01 | 1,194 | 1,226 | 1,150 | 1,198 | +89.5 | +8.1% | 7,627,800 |
| 2024/01/31 | 1,100 | 1,117.5 | 1,088.5 | 1,108.5 | +20.5 | +1.9% | 2,781,200 |
| 2024/01/30 | 1,100 | 1,100 | 1,078 | 1,088 | -13.5 | -1.2% | 2,024,500 |
| 2024/01/29 | 1,060 | 1,102.5 | 1,060 | 1,101.5 | +42.5 | +4% | 2,662,500 |
| 2024/01/26 | 1,084 | 1,084 | 1,058.5 | 1,059 | -28.5 | -2.6% | 1,640,100 |
| 2024/01/25 | 1,054 | 1,087.5 | 1,051.5 | 1,087.5 | +32.5 | +3.1% | 2,303,200 |
| 2024/01/24 | 1,056.5 | 1,065.5 | 1,048 | 1,055 | +0.5 | ±0% | 1,504,700 |
| 2024/01/23 | 1,067 | 1,074 | 1,048 | 1,054.5 | -15.5 | -1.4% | 1,764,100 |
| 2024/01/22 | 1,054.5 | 1,070 | 1,045 | 1,070 | +15.5 | +1.5% | 1,532,100 |
| 2024/01/19 | 1,058 | 1,058 | 1,035.5 | 1,054.5 | -3.5 | -0.3% | 1,379,100 |
| 2024/01/18 | 1,047 | 1,060.5 | 1,044 | 1,058 | +5 | +0.5% | 1,298,700 |
| 2024/01/17 | 1,064 | 1,077 | 1,052 | 1,053 | -13.5 | -1.3% | 1,989,100 |
| 2024/01/16 | 1,077.5 | 1,083.5 | 1,052.5 | 1,066.5 | -11 | -1% | 1,598,900 |
| 2024/01/15 | 1,054 | 1,078.5 | 1,054 | 1,077.5 | +23 | +2.2% | 1,170,500 |
| 2024/01/12 | 1,057.5 | 1,061.5 | 1,050.5 | 1,054.5 | -7 | -0.7% | 1,094,400 |
| 2024/01/11 | 1,048 | 1,073 | 1,048 | 1,061.5 | +11 | +1% | 1,372,000 |
| 2024/01/10 | 1,055 | 1,062 | 1,044.5 | 1,050.5 | -3.5 | -0.3% | 1,155,100 |
| 2024/01/09 | 1,067 | 1,074 | 1,048.5 | 1,054 | -14 | -1.3% | 1,674,900 |
| 2024/01/05 | 1,050 | 1,068 | 1,039.5 | 1,068 | +26.5 | +2.5% | 1,707,500 |
| 2024/01/04 | 1,013 | 1,045 | 993.3 | 1,041.5 | +20.5 | +2% | 1,756,800 |
| 2023/12/29 | 1,014 | 1,029.5 | 1,013 | 1,021 | +6.5 | +0.6% | 1,395,500 |
| 2023/12/28 | 1,010.5 | 1,019 | 1,006 | 1,014.5 | +2.5 | +0.2% | 934,200 |
| 2023/12/27 | 985 | 1,015 | 985 | 1,012 | +28.3 | +2.9% | 1,830,700 |
| 2023/12/26 | 988 | 991.4 | 979.7 | 983.7 | -3.8 | -0.4% | 1,071,500 |
| 2023/12/25 | 997.5 | 999 | 986.4 | 987.5 | -3.3 | -0.3% | 820,400 |
| 2023/12/22 | 984.1 | 994.8 | 982 | 990.8 | +10.8 | +1.1% | 1,192,400 |
| 2023/12/21 | 986.4 | 992.8 | 979.3 | 980 | -5.6 | -0.6% | 1,810,700 |
| 2023/12/20 | 1,014 | 1,014 | 985.6 | 985.6 | -28.4 | -2.8% | 2,338,600 |
| 2023/12/19 | 1,021.5 | 1,021.5 | 999 | 1,014 | +4.5 | +0.4% | 1,574,600 |
| 2023/12/18 | 1,019 | 1,025 | 998 | 1,009.5 | -15.5 | -1.5% | 2,040,000 |
| 2023/12/15 | 1,042 | 1,042 | 1,018 | 1,025 | -24 | -2.3% | 2,241,600 |
| 2023/12/14 | 1,080.5 | 1,086 | 1,040 | 1,049 | -19.5 | -1.8% | 2,548,500 |
| 2023/12/13 | 1,055 | 1,072 | 1,053 | 1,068.5 | +15.5 | +1.5% | 2,455,100 |
| 2023/12/12 | 1,045 | 1,060 | 1,031.5 | 1,053 | +8 | +0.8% | 2,555,000 |
| 2023/12/11 | 1,017.5 | 1,045 | 1,004 | 1,045 | +31 | +3.1% | 2,758,400 |
| 2023/12/08 | 1,020 | 1,039 | 1,006 | 1,014 | -15.5 | -1.5% | 2,569,000 |
51～
100
件表示中 / 3451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 | 157,200円 | +2.8% | -53.8% | 3.18% | 10.02倍 | 1.08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 |
| 大ガス | 352,200円 | -4.7% | -32.5% | 2.70% | 12.86倍 | 0.91倍 |
|
京阪神地盤。都市ガス２位。電力含め総合エネルギー会社化。燃料電池用触媒など技術力に定評 |
| 東ガス | 348,500円 | -0.9% | -51.4% | 2.01% | 17.38倍 | 0.82倍 |
|
都市ガス最大手。電力と合わせ総合エネルギー企業化。海外ガス田開発も。地域冷暖房に注力 |
| 東北電 | 125,400円 | +0.4% | -34.9% | 2.39% | 4.83倍 | 0.76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 | 267,100円 | -29.0% | -43.2% | 3.37% | 7.29倍 | 0.42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
