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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 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 |
| 2025/04/22 | 1,218.5 | 1,254 | 1,214.5 | 1,251 | +26.5 | +2.2% | 1,713,800 |
| 2025/04/21 | 1,216 | 1,225 | 1,208 | 1,224.5 | -1 | -0.1% | 1,422,100 |
| 2025/04/18 | 1,228.5 | 1,236 | 1,217.5 | 1,225.5 | +4.5 | +0.4% | 1,376,500 |
| 2025/04/17 | 1,220.5 | 1,231 | 1,210 | 1,221 | +7.5 | +0.6% | 1,002,900 |
| 2025/04/16 | 1,231.5 | 1,236.5 | 1,207.5 | 1,213.5 | -18 | -1.5% | 1,065,900 |
| 2025/04/15 | 1,253 | 1,259.5 | 1,231 | 1,231.5 | -9.5 | -0.8% | 1,623,700 |
| 2025/04/14 | 1,254 | 1,276.5 | 1,241 | 1,241 | +5.5 | +0.4% | 2,240,800 |
| 2025/04/11 | 1,217 | 1,239.5 | 1,182 | 1,235.5 | -6 | -0.5% | 2,471,400 |
| 2025/04/10 | 1,241 | 1,246 | 1,215 | 1,241.5 | +66.5 | +5.7% | 2,302,400 |
| 2025/04/09 | 1,173 | 1,186.5 | 1,150.5 | 1,175 | -21 | -1.8% | 2,536,700 |
| 2025/04/08 | 1,180.5 | 1,214.5 | 1,180.5 | 1,196 | +46.5 | +4% | 2,891,000 |
| 2025/04/07 | 1,124 | 1,176.5 | 1,107 | 1,149.5 | -87 | -7% | 4,055,200 |
| 2025/04/04 | 1,235 | 1,259 | 1,211 | 1,236.5 | -12.5 | -1% | 2,550,300 |
| 2025/04/03 | 1,220 | 1,255 | 1,218 | 1,249 | -24.5 | -1.9% | 3,151,200 |
| 2025/04/02 | 1,330 | 1,330 | 1,273.5 | 1,273.5 | -47.5 | -3.6% | 2,162,400 |
| 2025/04/01 | 1,328.5 | 1,354.5 | 1,314 | 1,321 | +15.5 | +1.2% | 2,334,300 |
| 2025/03/31 | 1,314 | 1,316 | 1,291.5 | 1,305.5 | -33 | -2.5% | 2,170,800 |
| 2025/03/28 | 1,361 | 1,363 | 1,329 | 1,338.5 | -43 | -3.1% | 2,271,100 |
| 2025/03/27 | 1,385 | 1,391 | 1,370.5 | 1,381.5 | -1 | -0.1% | 1,996,500 |
| 2025/03/26 | 1,403 | 1,406.5 | 1,374 | 1,382.5 | -15 | -1.1% | 2,460,400 |
| 2025/03/25 | 1,384 | 1,401.5 | 1,377.5 | 1,397.5 | +0.5 | ±0% | 1,546,500 |
| 2025/03/24 | 1,409.5 | 1,409.5 | 1,384 | 1,397 | -5 | -0.4% | 1,337,900 |
| 2025/03/21 | 1,422.5 | 1,429 | 1,402 | 1,402 | -10.5 | -0.7% | 3,027,100 |
| 2025/03/19 | 1,376.5 | 1,418 | 1,376.5 | 1,412.5 | +36.5 | +2.7% | 2,640,400 |
| 2025/03/18 | 1,383 | 1,385.5 | 1,367 | 1,376 | +4.5 | +0.3% | 2,783,000 |
1～
50
件表示中 / 3710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 | 124,000円 | -4.5% | -17.8% | 4.03% | 5.13倍 | 0.74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 | 176,800円 | -3.3% | -16.8% | 3.96% | 7.22倍 | 0.48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 | 39,700円 | -0.2% | +6.1% | 0.00% | 2.77倍 | 0.23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 | 100,300円 | -7.4% | -26.0% | 3.99% | 3.72倍 | 0.51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 | 242,300円 | -8.0% | -15.1% | 4.13% | 4.98倍 | 0.33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
