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 |
|---|---|---|---|---|---|---|---|
| 2024/04/04 | 1,385 | 1,450 | 1,372.5 | 1,426 | +70.5 | +5.2% | 5,662,300 |
| 2024/04/03 | 1,323 | 1,377.5 | 1,316.5 | 1,355.5 | +28.5 | +2.1% | 3,387,400 |
| 2024/04/02 | 1,328 | 1,350.5 | 1,323.5 | 1,327 | -1 | -0.1% | 1,953,400 |
| 2024/04/01 | 1,376.5 | 1,379 | 1,328 | 1,328 | -48.5 | -3.5% | 1,989,500 |
| 2024/03/29 | 1,357 | 1,385.5 | 1,350.5 | 1,376.5 | +21.5 | +1.6% | 1,760,500 |
| 2024/03/28 | 1,347 | 1,376.5 | 1,341 | 1,355 | -10.5 | -0.8% | 1,820,100 |
| 2024/03/27 | 1,385.5 | 1,394.5 | 1,355 | 1,365.5 | -13.5 | -1% | 2,343,500 |
| 2024/03/26 | 1,372 | 1,389.5 | 1,362.5 | 1,379 | -3 | -0.2% | 2,117,000 |
| 2024/03/25 | 1,395.5 | 1,397 | 1,378 | 1,382 | -13.5 | -1% | 2,471,500 |
| 2024/03/22 | 1,366 | 1,403 | 1,362 | 1,395.5 | +27 | +2% | 2,946,000 |
| 2024/03/21 | 1,360 | 1,378 | 1,340.5 | 1,368.5 | +21.5 | +1.6% | 2,828,900 |
| 2024/03/19 | 1,323 | 1,359.5 | 1,320 | 1,347 | +30.5 | +2.3% | 3,642,300 |
| 2024/03/18 | 1,341.5 | 1,355 | 1,301 | 1,316.5 | +5 | +0.4% | 4,278,300 |
| 2024/03/15 | 1,298 | 1,339.5 | 1,293 | 1,311.5 | +11.5 | +0.9% | 5,509,400 |
| 2024/03/14 | 1,259.5 | 1,300 | 1,257 | 1,300 | +27.5 | +2.2% | 3,198,500 |
| 2024/03/13 | 1,270 | 1,299.5 | 1,253 | 1,272.5 | +4 | +0.3% | 2,665,800 |
| 2024/03/12 | 1,262.5 | 1,268.5 | 1,233 | 1,268.5 | +2 | +0.2% | 2,329,000 |
| 2024/03/11 | 1,300 | 1,319 | 1,257 | 1,266.5 | -16.5 | -1.3% | 3,629,100 |
| 2024/03/08 | 1,308 | 1,311.5 | 1,273 | 1,283 | -20 | -1.5% | 4,224,800 |
| 2024/03/07 | 1,284.5 | 1,313 | 1,269 | 1,303 | +30 | +2.4% | 4,062,300 |
| 2024/03/06 | 1,243 | 1,280 | 1,241 | 1,273 | +31 | +2.5% | 3,091,900 |
| 2024/03/05 | 1,234 | 1,256.5 | 1,231.5 | 1,242 | +13.5 | +1.1% | 2,805,800 |
| 2024/03/04 | 1,249 | 1,251.5 | 1,215 | 1,228.5 | -15 | -1.2% | 2,753,600 |
| 2024/03/01 | 1,219 | 1,249.5 | 1,210.5 | 1,243.5 | +20 | +1.6% | 2,236,300 |
| 2024/02/29 | 1,226 | 1,244.5 | 1,208 | 1,223.5 | -1.5 | -0.1% | 3,535,700 |
| 2024/02/28 | 1,181.5 | 1,228 | 1,178.5 | 1,225 | +49 | +4.2% | 2,817,400 |
| 2024/02/27 | 1,199.5 | 1,211 | 1,170.5 | 1,176 | -14.5 | -1.2% | 3,083,200 |
| 2024/02/26 | 1,172 | 1,202 | 1,168.5 | 1,190.5 | +38.5 | +3.3% | 3,214,200 |
| 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 |
351～
400
件表示中 / 3779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 | 156,400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 | 208,600円 | -3.3% | -16.8% | 3.36% | 8.52倍 | 0.57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 | 76,100円 | -0.2% | +6.1% | 0.00% | 5.30倍 | 0.44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 | 114,500円 | -7.4% | -26.0% | 3.49% | 4.24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 | 286,800円 | -8.0% | -15.1% | 3.49% | 5.80倍 | 0.39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
