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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/24 | 1,241 | 1,255 | 1,222 | 1,223.5 | +1 | +0.1% | 1,908,900 |
| 2025/06/23 | 1,242 | 1,245 | 1,221.5 | 1,222.5 | -24 | -1.9% | 2,178,600 |
| 2025/06/20 | 1,257.5 | 1,265 | 1,242 | 1,246.5 | -8 | -0.6% | 2,602,300 |
| 2025/06/19 | 1,250.5 | 1,256.5 | 1,245 | 1,254.5 | +7 | +0.6% | 1,696,700 |
| 2025/06/18 | 1,231.5 | 1,257 | 1,226.5 | 1,247.5 | +16 | +1.3% | 2,614,500 |
| 2025/06/17 | 1,210 | 1,235 | 1,205 | 1,231.5 | +28 | +2.3% | 3,611,000 |
| 2025/06/16 | 1,206 | 1,223 | 1,202 | 1,203.5 | +4 | +0.3% | 2,946,700 |
| 2025/06/13 | 1,188 | 1,205.5 | 1,184 | 1,199.5 | -2.5 | -0.2% | 2,843,100 |
| 2025/06/12 | 1,189.5 | 1,202.5 | 1,173 | 1,202 | +4 | +0.3% | 3,098,400 |
| 2025/06/11 | 1,217 | 1,217 | 1,198 | 1,198 | -19 | -1.6% | 2,767,000 |
| 2025/06/10 | 1,217 | 1,227.5 | 1,210.5 | 1,217 | +6.5 | +0.5% | 1,667,600 |
| 2025/06/09 | 1,215 | 1,219 | 1,204 | 1,210.5 | -4 | -0.3% | 1,875,600 |
| 2025/06/06 | 1,223 | 1,223.5 | 1,213.5 | 1,214.5 | -0.5 | ±0% | 1,650,000 |
| 2025/06/05 | 1,212 | 1,227.5 | 1,211 | 1,215 | -3 | -0.2% | 2,054,600 |
| 2025/06/04 | 1,218 | 1,229.5 | 1,217 | 1,218 | -5 | -0.4% | 1,951,400 |
| 2025/06/03 | 1,233 | 1,233 | 1,216.5 | 1,223 | +3.5 | +0.3% | 2,132,100 |
| 2025/06/02 | 1,235 | 1,236 | 1,217.5 | 1,219.5 | -21 | -1.7% | 2,436,100 |
| 2025/05/30 | 1,231 | 1,240.5 | 1,228 | 1,240.5 | +4.5 | +0.4% | 4,115,200 |
| 2025/05/29 | 1,238 | 1,243.5 | 1,231 | 1,236 | -2 | -0.2% | 2,170,000 |
| 2025/05/28 | 1,254 | 1,255 | 1,237.5 | 1,238 | -10 | -0.8% | 2,146,200 |
| 2025/05/27 | 1,243.5 | 1,249.5 | 1,233 | 1,248 | +5 | +0.4% | 1,452,500 |
| 2025/05/26 | 1,233 | 1,243 | 1,227.5 | 1,243 | +1 | +0.1% | 2,374,700 |
| 2025/05/23 | 1,249.5 | 1,251 | 1,231.5 | 1,242 | -14 | -1.1% | 3,338,100 |
| 2025/05/22 | 1,263 | 1,273.5 | 1,250.5 | 1,256 | -15 | -1.2% | 1,821,500 |
| 2025/05/21 | 1,275.5 | 1,281 | 1,259 | 1,271 | +16 | +1.3% | 2,209,500 |
| 2025/05/20 | 1,300 | 1,301.5 | 1,248 | 1,255 | -38.5 | -3% | 4,032,700 |
| 2025/05/19 | 1,283 | 1,295.5 | 1,277 | 1,293.5 | +15 | +1.2% | 1,223,400 |
| 2025/05/16 | 1,280 | 1,283 | 1,272 | 1,278.5 | +1 | +0.1% | 1,104,200 |
| 2025/05/15 | 1,286 | 1,286.5 | 1,272 | 1,277.5 | -12.5 | -1% | 1,083,900 |
| 2025/05/14 | 1,291 | 1,297.5 | 1,273 | 1,290 | -11 | -0.8% | 1,371,400 |
| 2025/05/13 | 1,316 | 1,320 | 1,296.5 | 1,301 | -18.5 | -1.4% | 1,989,700 |
| 2025/05/12 | 1,311 | 1,325.5 | 1,309.5 | 1,319.5 | +11 | +0.8% | 1,263,300 |
| 2025/05/09 | 1,309 | 1,320 | 1,300 | 1,308.5 | -3.5 | -0.3% | 1,668,400 |
| 2025/05/08 | 1,320 | 1,323 | 1,299 | 1,312 | -11 | -0.8% | 1,312,300 |
| 2025/05/07 | 1,333 | 1,335.5 | 1,309.5 | 1,323 | -11.5 | -0.9% | 2,318,400 |
| 2025/05/02 | 1,323 | 1,344 | 1,316 | 1,334.5 | +5.5 | +0.4% | 2,616,400 |
| 2025/05/01 | 1,280 | 1,348.5 | 1,266.5 | 1,329 | +58.5 | +4.6% | 4,991,600 |
| 2025/04/30 | 1,299.5 | 1,300 | 1,254.5 | 1,270.5 | -10 | -0.8% | 4,074,600 |
| 2025/04/28 | 1,298.5 | 1,307 | 1,275.5 | 1,280.5 | -2 | -0.2% | 3,063,500 |
| 2025/04/25 | 1,260 | 1,291.5 | 1,259 | 1,282.5 | +26.5 | +2.1% | 1,855,800 |
| 2025/04/24 | 1,271 | 1,282 | 1,256 | 1,256 | -22.5 | -1.8% | 1,598,400 |
| 2025/04/23 | 1,273 | 1,288 | 1,261.5 | 1,278.5 | +27.5 | +2.2% | 2,168,600 |
1～
50
件表示中 / 3735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 | 131,500円 | -4.5% | -17.8% | 3.80% | 5.44倍 | 0.78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 | 184,700円 | -3.3% | -16.8% | 3.79% | 7.54倍 | 0.50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 | 54,100円 | -0.2% | +6.1% | 0.00% | 3.77倍 | 0.31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 | 107,700円 | -7.4% | -26.0% | 3.71% | 3.99倍 | 0.55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 | 253,700円 | -8.0% | -15.1% | 3.94% | 5.21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
