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 |
|---|---|---|---|---|---|---|---|
| 2025/09/04 | 1,565 | 1,585 | 1,555.5 | 1,567.5 | +8 | +0.5% | 1,627,300 |
| 2025/09/03 | 1,602 | 1,605 | 1,550 | 1,559.5 | -31.5 | -2% | 2,343,300 |
| 2025/09/02 | 1,577 | 1,604 | 1,577 | 1,591 | +12.5 | +0.8% | 1,966,000 |
| 2025/09/01 | 1,559 | 1,587 | 1,550 | 1,578.5 | +22 | +1.4% | 2,061,800 |
| 2025/08/29 | 1,566 | 1,566.5 | 1,542 | 1,556.5 | -18.5 | -1.2% | 1,511,500 |
| 2025/08/28 | 1,557 | 1,577 | 1,553 | 1,575 | +6.5 | +0.4% | 1,888,800 |
| 2025/08/27 | 1,538 | 1,574.5 | 1,528 | 1,568.5 | +50.5 | +3.3% | 2,732,900 |
| 2025/08/26 | 1,541.5 | 1,553 | 1,505.5 | 1,518 | -25.5 | -1.7% | 2,480,900 |
| 2025/08/25 | 1,589 | 1,593 | 1,538 | 1,543.5 | -17.5 | -1.1% | 1,925,600 |
| 2025/08/22 | 1,544.5 | 1,575 | 1,539.5 | 1,561 | +22.5 | +1.5% | 2,265,300 |
| 2025/08/21 | 1,527 | 1,538.5 | 1,517.5 | 1,538.5 | +6.5 | +0.4% | 1,836,800 |
| 2025/08/20 | 1,554 | 1,569 | 1,517.5 | 1,532 | -8.5 | -0.6% | 1,907,000 |
| 2025/08/19 | 1,517 | 1,543.5 | 1,507.5 | 1,540.5 | +30 | +2% | 2,067,800 |
| 2025/08/18 | 1,536.5 | 1,549 | 1,502 | 1,510.5 | -10.5 | -0.7% | 2,948,600 |
| 2025/08/15 | 1,475 | 1,524.5 | 1,471.5 | 1,521 | +53 | +3.6% | 2,979,500 |
| 2025/08/14 | 1,440 | 1,475.5 | 1,440 | 1,468 | +20.5 | +1.4% | 2,633,400 |
| 2025/08/13 | 1,459 | 1,471 | 1,443 | 1,447.5 | -13 | -0.9% | 2,542,900 |
| 2025/08/12 | 1,450 | 1,483.5 | 1,448 | 1,460.5 | +25 | +1.7% | 3,691,500 |
| 2025/08/08 | 1,420.5 | 1,453.5 | 1,419 | 1,435.5 | +20.5 | +1.4% | 3,359,900 |
| 2025/08/07 | 1,365 | 1,415 | 1,364.5 | 1,415 | +45.5 | +3.3% | 3,377,900 |
| 2025/08/06 | 1,367 | 1,376 | 1,354 | 1,369.5 | +7 | +0.5% | 1,961,300 |
| 2025/08/05 | 1,347 | 1,388.5 | 1,346 | 1,362.5 | +24 | +1.8% | 3,069,300 |
| 2025/08/04 | 1,329 | 1,359 | 1,320.5 | 1,338.5 | -0.5 | ±0% | 1,879,800 |
| 2025/08/01 | 1,360 | 1,374 | 1,328.5 | 1,339 | -2 | -0.1% | 3,279,200 |
| 2025/07/31 | 1,361 | 1,395 | 1,338.5 | 1,341 | -18 | -1.3% | 3,454,600 |
| 2025/07/30 | 1,361 | 1,365 | 1,350 | 1,359 | +6.5 | +0.5% | 1,509,900 |
| 2025/07/29 | 1,351 | 1,353 | 1,334 | 1,352.5 | -6 | -0.4% | 1,565,900 |
| 2025/07/28 | 1,352.5 | 1,364 | 1,350 | 1,358.5 | -1 | -0.1% | 1,455,200 |
| 2025/07/25 | 1,350.5 | 1,367.5 | 1,339 | 1,359.5 | +8 | +0.6% | 1,392,800 |
| 2025/07/24 | 1,336 | 1,358.5 | 1,327 | 1,351.5 | +15.5 | +1.2% | 2,006,500 |
| 2025/07/23 | 1,313.5 | 1,348.5 | 1,313 | 1,336 | +32.5 | +2.5% | 2,625,600 |
| 2025/07/22 | 1,324 | 1,328 | 1,282.5 | 1,303.5 | +9.5 | +0.7% | 2,815,600 |
| 2025/07/18 | 1,269 | 1,294 | 1,261.5 | 1,294 | +25 | +2% | 2,449,300 |
| 2025/07/17 | 1,267 | 1,271.5 | 1,253 | 1,269 | -4 | -0.3% | 1,677,500 |
| 2025/07/16 | 1,284.5 | 1,289 | 1,273 | 1,273 | -11 | -0.9% | 1,526,000 |
| 2025/07/15 | 1,290 | 1,295 | 1,278 | 1,284 | -1 | -0.1% | 1,515,400 |
| 2025/07/14 | 1,267.5 | 1,295 | 1,263 | 1,285 | +25 | +2% | 1,750,500 |
| 2025/07/11 | 1,273 | 1,281 | 1,260 | 1,260 | -9.5 | -0.7% | 1,919,100 |
| 2025/07/10 | 1,293 | 1,295.5 | 1,258.5 | 1,269.5 | -22.5 | -1.7% | 2,659,900 |
| 2025/07/09 | 1,309 | 1,318 | 1,291.5 | 1,292 | -17 | -1.3% | 2,206,700 |
| 2025/07/08 | 1,293 | 1,322 | 1,293 | 1,309 | +9 | +0.7% | 2,539,000 |
| 2025/07/07 | 1,308.5 | 1,317.5 | 1,298 | 1,300 | -15 | -1.1% | 1,867,900 |
| 2025/07/04 | 1,282 | 1,321.5 | 1,278.5 | 1,315 | +39 | +3.1% | 3,406,200 |
| 2025/07/03 | 1,259.5 | 1,289 | 1,253 | 1,276 | +8.5 | +0.7% | 1,704,000 |
| 2025/07/02 | 1,288.5 | 1,295.5 | 1,267 | 1,267.5 | -19 | -1.5% | 2,512,600 |
| 2025/07/01 | 1,283.5 | 1,296.5 | 1,270.5 | 1,286.5 | -1 | -0.1% | 2,833,700 |
| 2025/06/30 | 1,269 | 1,295 | 1,263.5 | 1,287.5 | +25.5 | +2% | 3,006,400 |
| 2025/06/27 | 1,267 | 1,279 | 1,258 | 1,262 | +7 | +0.6% | 3,482,600 |
| 2025/06/26 | 1,217 | 1,255.5 | 1,214 | 1,255 | +40 | +3.3% | 2,594,300 |
| 2025/06/25 | 1,227 | 1,227 | 1,210 | 1,215 | -8.5 | -0.7% | 1,385,500 |
1～
50
件表示中 / 3777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 | 156,700円 | -4.5% | -17.8% | 3.19% | 6.49倍 | 0.93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 | 206,300円 | -3.3% | -16.8% | 3.39% | 8.42倍 | 0.56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 | 73,800円 | -0.2% | +6.1% | 0.00% | 5.14倍 | 0.43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 | 113,700円 | -7.4% | -26.0% | 3.52% | 4.22倍 | 0.58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 | 283,600円 | -8.0% | -15.1% | 3.53% | 5.73倍 | 0.38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
