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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 874 | 878 | 861 | 863 | -5 | -0.6% | 1,430,600 |
| 2022/07/26 | 880 | 884 | 868 | 868 | -10 | -1.1% | 1,244,200 |
| 2022/07/25 | 876 | 884 | 874 | 878 | +9 | +1% | 1,424,600 |
| 2022/07/22 | 880 | 880 | 861 | 869 | -13 | -1.5% | 1,838,600 |
| 2022/07/21 | 885 | 889 | 880 | 882 | -10 | -1.1% | 1,393,800 |
| 2022/07/20 | 903 | 903 | 888 | 892 | -5 | -0.6% | 2,575,200 |
| 2022/07/19 | 903 | 909 | 892 | 897 | -20 | -2.2% | 2,413,100 |
| 2022/07/15 | 925 | 934 | 899 | 917 | +22 | +2.5% | 3,794,000 |
| 2022/07/14 | 905 | 905 | 886 | 895 | -11 | -1.2% | 2,167,600 |
| 2022/07/13 | 884 | 908 | 883 | 906 | +21 | +2.4% | 4,109,900 |
| 2022/07/12 | 885 | 887 | 881 | 885 | -1 | -0.1% | 1,314,300 |
| 2022/07/11 | 886 | 888 | 880 | 886 | +7 | +0.8% | 1,849,900 |
| 2022/07/08 | 874 | 882 | 871 | 879 | +7 | +0.8% | 1,921,400 |
| 2022/07/07 | 875 | 881 | 865 | 872 | +6 | +0.7% | 1,918,900 |
| 2022/07/06 | 874 | 879 | 855 | 866 | -15 | -1.7% | 3,251,700 |
| 2022/07/05 | 878 | 886 | 871 | 881 | +3 | +0.3% | 2,202,300 |
| 2022/07/04 | 862 | 885 | 860 | 878 | +20 | +2.3% | 2,228,300 |
| 2022/07/01 | 880 | 885 | 851 | 858 | -14 | -1.6% | 3,974,500 |
| 2022/06/30 | 874 | 879 | 867 | 872 | +3 | +0.3% | 1,983,700 |
| 2022/06/29 | 876 | 878 | 867 | 869 | ±0 | ±0% | 2,389,300 |
| 2022/06/28 | 861 | 869 | 857 | 869 | +10 | +1.2% | 1,692,000 |
| 2022/06/27 | 846 | 863 | 843 | 859 | +12 | +1.4% | 1,899,800 |
| 2022/06/24 | 846 | 855 | 845 | 847 | +2 | +0.2% | 1,498,200 |
| 2022/06/23 | 836 | 848 | 836 | 845 | +5 | +0.6% | 1,672,800 |
| 2022/06/22 | 831 | 843 | 830 | 840 | +12 | +1.4% | 2,139,000 |
| 2022/06/21 | 826 | 831 | 825 | 828 | -3 | -0.4% | 2,166,200 |
| 2022/06/20 | 832 | 834 | 827 | 831 | -4 | -0.5% | 1,253,700 |
| 2022/06/17 | 830 | 835 | 827 | 835 | +3 | +0.4% | 2,280,700 |
| 2022/06/16 | 830 | 843 | 830 | 832 | +2 | +0.2% | 1,859,500 |
| 2022/06/15 | 843 | 847 | 827 | 830 | -12 | -1.4% | 2,507,200 |
| 2022/06/14 | 840 | 847 | 838 | 842 | -7 | -0.8% | 1,301,800 |
| 2022/06/13 | 830 | 849 | 830 | 849 | +18 | +2.2% | 2,404,800 |
| 2022/06/10 | 836 | 836 | 827 | 831 | -6 | -0.7% | 2,522,900 |
| 2022/06/09 | 846 | 847 | 836 | 837 | -12 | -1.4% | 1,786,300 |
| 2022/06/08 | 839 | 850 | 838 | 849 | +11 | +1.3% | 1,548,800 |
| 2022/06/07 | 841 | 844 | 837 | 838 | -3 | -0.4% | 1,141,300 |
| 2022/06/06 | 835 | 841 | 832 | 841 | +5 | +0.6% | 1,275,200 |
| 2022/06/03 | 845 | 845 | 832 | 836 | -6 | -0.7% | 1,573,100 |
| 2022/06/02 | 838 | 846 | 835 | 842 | ±0 | ±0% | 2,797,000 |
| 2022/06/01 | 842 | 844 | 836 | 842 | +5 | +0.6% | 1,333,600 |
| 2022/05/31 | 848 | 852 | 835 | 837 | -10 | -1.2% | 3,199,400 |
| 2022/05/30 | 851 | 857 | 847 | 847 | -8 | -0.9% | 1,973,200 |
| 2022/05/27 | 855 | 859 | 849 | 855 | -5 | -0.6% | 1,312,900 |
| 2022/05/26 | 851 | 863 | 848 | 860 | +5 | +0.6% | 1,244,100 |
| 2022/05/25 | 842 | 860 | 841 | 855 | +16 | +1.9% | 1,988,100 |
| 2022/05/24 | 841 | 841 | 832 | 839 | -7 | -0.8% | 1,609,800 |
| 2022/05/23 | 850 | 850 | 841 | 846 | +3 | +0.4% | 1,242,400 |
| 2022/05/20 | 844 | 845 | 837 | 843 | -6 | -0.7% | 1,727,300 |
| 2022/05/19 | 854 | 857 | 836 | 849 | -11 | -1.3% | 2,299,200 |
| 2022/05/18 | 856 | 863 | 847 | 860 | +2 | +0.2% | 1,531,900 |
701～
750
件表示中 / 3715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 | 121,400円 | -4.5% | -17.8% | 4.12% | 5.03倍 | 0.72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 | 170,000円 | -3.3% | -16.8% | 4.12% | 6.94倍 | 0.46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 | 37,200円 | -0.2% | +6.1% | 0.00% | 2.59倍 | 0.22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 | 99,700円 | -7.4% | -26.0% | 4.01% | 3.70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 | 236,600円 | -8.0% | -15.1% | 4.23% | 4.86倍 | 0.32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
