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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,354 | 1,354 | 1,323.5 | 1,323.5 | -47 | -3.4% | 4,389,200 |
| 2025/01/27 | 1,377.5 | 1,382 | 1,358 | 1,370.5 | +14 | +1% | 1,218,400 |
| 2025/01/24 | 1,351.5 | 1,387 | 1,345.5 | 1,356.5 | +12 | +0.9% | 2,215,000 |
| 2025/01/23 | 1,363 | 1,364 | 1,338.5 | 1,344.5 | -25.5 | -1.9% | 1,740,500 |
| 2025/01/22 | 1,351 | 1,379.5 | 1,344.5 | 1,370 | +28.5 | +2.1% | 1,824,500 |
| 2025/01/21 | 1,366 | 1,367 | 1,336 | 1,341.5 | -16 | -1.2% | 1,176,200 |
| 2025/01/20 | 1,339.5 | 1,360 | 1,336 | 1,357.5 | +16.5 | +1.2% | 814,800 |
| 2025/01/17 | 1,326 | 1,351.5 | 1,322 | 1,341 | +16 | +1.2% | 1,673,000 |
| 2025/01/16 | 1,334 | 1,337 | 1,314.5 | 1,325 | +2.5 | +0.2% | 1,061,400 |
| 2025/01/15 | 1,315 | 1,325 | 1,312.5 | 1,322.5 | +7.5 | +0.6% | 1,363,700 |
| 2025/01/14 | 1,344 | 1,350 | 1,306 | 1,315 | -40.5 | -3% | 2,499,600 |
| 2025/01/10 | 1,366 | 1,369 | 1,351 | 1,355.5 | -11.5 | -0.8% | 1,104,500 |
| 2025/01/09 | 1,406 | 1,406 | 1,367 | 1,367 | -42.5 | -3% | 1,384,900 |
| 2025/01/08 | 1,411 | 1,444.5 | 1,406.5 | 1,409.5 | +6.5 | +0.5% | 1,759,300 |
| 2025/01/07 | 1,413 | 1,413 | 1,389 | 1,403 | -10.5 | -0.7% | 1,636,700 |
| 2025/01/06 | 1,429.5 | 1,431.5 | 1,400.5 | 1,413.5 | +0.5 | ±0% | 1,644,500 |
| 2024/12/30 | 1,426 | 1,435 | 1,403 | 1,413 | -5 | -0.4% | 1,368,000 |
| 2024/12/27 | 1,397.5 | 1,423 | 1,397.5 | 1,418 | +34 | +2.5% | 1,733,200 |
| 2024/12/26 | 1,377 | 1,384 | 1,367 | 1,384 | +9 | +0.7% | 1,434,800 |
| 2024/12/25 | 1,391.5 | 1,391.5 | 1,358 | 1,375 | -18.5 | -1.3% | 1,416,400 |
| 2024/12/24 | 1,368 | 1,401.5 | 1,360.5 | 1,393.5 | +26 | +1.9% | 1,904,200 |
| 2024/12/23 | 1,333 | 1,369.5 | 1,326.5 | 1,367.5 | +34.5 | +2.6% | 3,134,200 |
| 2024/12/20 | 1,370 | 1,372.5 | 1,326.5 | 1,333 | -43 | -3.1% | 4,733,900 |
| 2024/12/19 | 1,385 | 1,394.5 | 1,372 | 1,376 | -29 | -2.1% | 1,861,200 |
| 2024/12/18 | 1,400 | 1,419 | 1,389.5 | 1,405 | +5 | +0.4% | 1,826,100 |
| 2024/12/17 | 1,401.5 | 1,427 | 1,400 | 1,400 | -6 | -0.4% | 1,460,600 |
| 2024/12/16 | 1,410 | 1,419.5 | 1,401 | 1,406 | -8.5 | -0.6% | 1,148,000 |
| 2024/12/13 | 1,419.5 | 1,438.5 | 1,405 | 1,414.5 | -13.5 | -0.9% | 1,930,200 |
| 2024/12/12 | 1,420 | 1,449.5 | 1,416 | 1,428 | +17.5 | +1.2% | 2,302,600 |
| 2024/12/11 | 1,433.5 | 1,443 | 1,409 | 1,410.5 | -18 | -1.3% | 1,609,300 |
| 2024/12/10 | 1,430 | 1,438 | 1,422 | 1,428.5 | -5.5 | -0.4% | 1,562,500 |
| 2024/12/09 | 1,448 | 1,459 | 1,430.5 | 1,434 | -5 | -0.3% | 1,763,400 |
| 2024/12/06 | 1,465.5 | 1,479.5 | 1,436 | 1,439 | -13.5 | -0.9% | 1,955,900 |
| 2024/12/05 | 1,494.5 | 1,498 | 1,441 | 1,452.5 | -40.5 | -2.7% | 2,293,300 |
| 2024/12/04 | 1,500 | 1,505 | 1,475 | 1,493 | -23 | -1.5% | 2,450,200 |
| 2024/12/03 | 1,532.5 | 1,536.5 | 1,510 | 1,516 | -13.5 | -0.9% | 3,241,000 |
| 2024/12/02 | 1,500 | 1,539.5 | 1,488 | 1,529.5 | +53.5 | +3.6% | 4,564,400 |
| 2024/11/29 | 1,477 | 1,494.5 | 1,445 | 1,476 | +27.5 | +1.9% | 5,998,000 |
| 2024/11/28 | 1,393.5 | 1,453 | 1,391.5 | 1,448.5 | +54.5 | +3.9% | 3,780,200 |
| 2024/11/27 | 1,376.5 | 1,401.5 | 1,366 | 1,394 | +20.5 | +1.5% | 3,024,500 |
| 2024/11/26 | 1,374.5 | 1,391.5 | 1,366 | 1,373.5 | +6 | +0.4% | 3,326,400 |
| 2024/11/25 | 1,401 | 1,407 | 1,367.5 | 1,367.5 | -19 | -1.4% | 5,377,800 |
| 2024/11/22 | 1,402.5 | 1,418 | 1,384 | 1,386.5 | -34 | -2.4% | 5,324,300 |
| 2024/11/21 | 1,460.5 | 1,461 | 1,412 | 1,420.5 | -52.5 | -3.6% | 4,084,000 |
| 2024/11/20 | 1,525 | 1,525 | 1,467.5 | 1,473 | -52.5 | -3.4% | 2,043,800 |
| 2024/11/19 | 1,545 | 1,545 | 1,506.5 | 1,525.5 | -14.5 | -0.9% | 1,807,400 |
| 2024/11/18 | 1,531.5 | 1,554.5 | 1,520.5 | 1,540 | +6.5 | +0.4% | 2,118,000 |
| 2024/11/15 | 1,520 | 1,566.5 | 1,512 | 1,533.5 | +43.5 | +2.9% | 4,677,600 |
| 2024/11/14 | 1,550 | 1,551 | 1,473 | 1,490 | -141 | -8.6% | 7,560,200 |
| 2024/11/13 | 1,666 | 1,677.5 | 1,624.5 | 1,631 | -34.5 | -2.1% | 1,378,400 |
151～
200
件表示中 / 3778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 | 156,300円 | -4.5% | -17.8% | 3.20% | 6.47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 | 207,000円 | -3.3% | -16.8% | 3.38% | 8.45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 | 73,100円 | -0.2% | +6.1% | 0.00% | 5.09倍 | 0.42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 | 114,100円 | -7.4% | -26.0% | 3.51% | 4.23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 | 284,000円 | -8.0% | -15.1% | 3.52% | 5.74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
