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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 713 | 719 | 710 | 718 | +8 | +1.1% | 1,471,300 |
| 2023/01/24 | 711 | 714 | 708 | 710 | +2 | +0.3% | 2,012,600 |
| 2023/01/23 | 714 | 714 | 707 | 708 | -1 | -0.1% | 1,202,000 |
| 2023/01/20 | 707 | 710 | 702 | 709 | +3 | +0.4% | 1,378,000 |
| 2023/01/19 | 707 | 710 | 705 | 706 | -1 | -0.1% | 871,400 |
| 2023/01/18 | 706 | 711 | 705 | 707 | +2 | +0.3% | 1,472,000 |
| 2023/01/17 | 712 | 714 | 704 | 705 | -7 | -1% | 1,444,000 |
| 2023/01/16 | 713 | 716 | 711 | 712 | -1 | -0.1% | 1,068,800 |
| 2023/01/13 | 707 | 720 | 707 | 713 | +4 | +0.6% | 1,652,400 |
| 2023/01/12 | 711 | 713 | 704 | 709 | -5 | -0.7% | 2,060,900 |
| 2023/01/11 | 721 | 726 | 714 | 714 | -1 | -0.1% | 1,776,900 |
| 2023/01/10 | 726 | 727 | 714 | 715 | -12 | -1.7% | 2,025,700 |
| 2023/01/06 | 730 | 732 | 720 | 727 | -5 | -0.7% | 1,230,700 |
| 2023/01/05 | 731 | 737 | 730 | 732 | -2 | -0.3% | 1,199,500 |
| 2023/01/04 | 751 | 757 | 732 | 734 | -10 | -1.3% | 2,194,400 |
| 2022/12/30 | 747 | 751 | 742 | 744 | -5 | -0.7% | 1,726,500 |
| 2022/12/29 | 733 | 753 | 733 | 749 | +16 | +2.2% | 3,781,300 |
| 2022/12/28 | 720 | 737 | 720 | 733 | +12 | +1.7% | 2,504,700 |
| 2022/12/27 | 720 | 724 | 719 | 721 | -1 | -0.1% | 1,236,400 |
| 2022/12/26 | 724 | 725 | 716 | 722 | ±0 | ±0% | 1,587,600 |
| 2022/12/23 | 710 | 729 | 710 | 722 | +18 | +2.6% | 4,165,600 |
| 2022/12/22 | 697 | 704 | 694 | 704 | +11 | +1.6% | 2,860,300 |
| 2022/12/21 | 692 | 699 | 688 | 693 | -2 | -0.3% | 2,792,300 |
| 2022/12/20 | 701 | 706 | 689 | 695 | -4 | -0.6% | 3,729,000 |
| 2022/12/19 | 695 | 706 | 695 | 699 | -4 | -0.6% | 2,161,700 |
| 2022/12/16 | 701 | 707 | 696 | 703 | +4 | +0.6% | 5,732,000 |
| 2022/12/15 | 691 | 701 | 686 | 699 | +4 | +0.6% | 3,377,800 |
| 2022/12/14 | 700 | 703 | 695 | 695 | -7 | -1% | 2,683,100 |
| 2022/12/13 | 710 | 710 | 701 | 702 | -3 | -0.4% | 2,016,700 |
| 2022/12/12 | 709 | 712 | 701 | 705 | -1 | -0.1% | 1,951,600 |
| 2022/12/09 | 708 | 715 | 703 | 706 | +7 | +1% | 2,393,000 |
| 2022/12/08 | 710 | 710 | 695 | 699 | -11 | -1.5% | 2,961,400 |
| 2022/12/07 | 713 | 718 | 709 | 710 | +7 | +1% | 2,545,600 |
| 2022/12/06 | 703 | 706 | 697 | 703 | +5 | +0.7% | 1,778,400 |
| 2022/12/05 | 709 | 709 | 690 | 698 | -13 | -1.8% | 4,251,400 |
| 2022/12/02 | 713 | 717 | 699 | 711 | +9 | +1.3% | 3,485,200 |
| 2022/12/01 | 719 | 721 | 701 | 702 | -16 | -2.2% | 3,685,000 |
| 2022/11/30 | 727 | 734 | 715 | 718 | -9 | -1.2% | 4,278,300 |
| 2022/11/29 | 739 | 744 | 726 | 727 | -18 | -2.4% | 2,989,500 |
| 2022/11/28 | 749 | 754 | 740 | 745 | -14 | -1.8% | 2,819,400 |
| 2022/11/25 | 749 | 769 | 749 | 759 | +13 | +1.7% | 2,616,000 |
| 2022/11/24 | 745 | 749 | 741 | 746 | +6 | +0.8% | 1,714,600 |
| 2022/11/22 | 735 | 750 | 733 | 740 | +12 | +1.6% | 2,640,000 |
| 2022/11/21 | 725 | 735 | 724 | 728 | +7 | +1% | 1,809,600 |
| 2022/11/18 | 728 | 728 | 719 | 721 | -4 | -0.6% | 1,796,000 |
| 2022/11/17 | 730 | 734 | 723 | 725 | ±0 | ±0% | 1,255,000 |
| 2022/11/16 | 721 | 727 | 718 | 725 | +3 | +0.4% | 1,058,300 |
| 2022/11/15 | 725 | 728 | 717 | 722 | -3 | -0.4% | 1,416,300 |
| 2022/11/14 | 725 | 731 | 723 | 725 | -9 | -1.2% | 1,330,400 |
| 2022/11/11 | 741 | 743 | 727 | 734 | +6 | +0.8% | 1,656,000 |
451～
500
件表示中 / 3586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 | 138,600円 | +7.5% | -45.4% | 3.61% | 6.96倍 | 0.68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 | 163,900円 | -0.3% | -46.0% | 3.66% | 5.90倍 | 0.45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 | 55,800円 | +2.3% | -27.1% | 0.00% | 3.72倍 | 0.24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 | 120,300円 | +0.4% | -34.9% | 2.49% | 4.63倍 | 0.65倍 |
|
東北６県、新潟へ供給。震災で原発３基停止。域内で大口ガス卸売り、洋上風力など再エネ開発 |
| Ｊパワー | 256,400円 | +3.7% | -19.9% | 3.90% | 7.33倍 | 0.36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
