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 |
|---|---|---|---|---|---|---|---|
| 2024/01/22 | 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 |
| 2023/12/07 | 1,012 | 1,031.5 | 1,009 | 1,029.5 | +17 | +1.7% | 2,151,200 |
| 2023/12/06 | 987.1 | 1,015.5 | 987 | 1,012.5 | +25.8 | +2.6% | 1,854,500 |
| 2023/12/05 | 989.1 | 995.7 | 979.9 | 986.7 | -4.6 | -0.5% | 1,689,000 |
| 2023/12/04 | 997.4 | 1,002.5 | 985.8 | 991.3 | -6.2 | -0.6% | 1,507,300 |
| 2023/12/01 | 1,001.5 | 1,012 | 993.2 | 997.5 | +6.9 | +0.7% | 2,104,300 |
| 2023/11/30 | 995 | 996.1 | 977.1 | 990.6 | -1.3 | -0.1% | 2,805,800 |
| 2023/11/29 | 991 | 1,003 | 975.3 | 991.9 | +6.4 | +0.6% | 1,802,800 |
| 2023/11/28 | 996 | 997.8 | 978.2 | 985.5 | -3.5 | -0.4% | 1,675,600 |
| 2023/11/27 | 998.8 | 1,003.5 | 981.2 | 989 | -4.7 | -0.5% | 1,708,900 |
| 2023/11/24 | 1,013 | 1,013 | 989.2 | 993.7 | -8.8 | -0.9% | 1,446,100 |
| 2023/11/22 | 1,003 | 1,014.5 | 995.9 | 1,002.5 | +11.8 | +1.2% | 1,663,400 |
| 2023/11/21 | 1,000 | 1,010.5 | 983.7 | 990.7 | -9.8 | -1% | 2,026,200 |
| 2023/11/20 | 1,030.5 | 1,036 | 1,000.5 | 1,000.5 | -28 | -2.7% | 1,680,600 |
| 2023/11/17 | 1,011 | 1,028.5 | 1,007 | 1,028.5 | +22 | +2.2% | 1,948,300 |
| 2023/11/16 | 1,007.5 | 1,027 | 991.1 | 1,006.5 | -2.5 | -0.2% | 2,005,900 |
| 2023/11/15 | 1,026.5 | 1,043.5 | 1,007.5 | 1,009 | -0.5 | ±0% | 2,640,200 |
| 2023/11/14 | 1,011.5 | 1,015.5 | 998.2 | 1,009.5 | -1 | -0.1% | 1,173,400 |
| 2023/11/13 | 1,008 | 1,019.5 | 1,004 | 1,010.5 | +15.5 | +1.6% | 1,663,200 |
| 2023/11/10 | 976.5 | 996.8 | 973.2 | 995 | +3.8 | +0.4% | 1,145,600 |
| 2023/11/09 | 964 | 993.9 | 953 | 991.2 | +17.6 | +1.8% | 2,391,800 |
| 2023/11/08 | 1,047 | 1,051 | 972.7 | 973.6 | -65.4 | -6.3% | 3,501,100 |
| 2023/11/07 | 1,083.5 | 1,086.5 | 1,038 | 1,039 | -51 | -4.7% | 2,219,900 |
401～
450
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
