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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 865 | 868 | 857 | 864 | -4 | -0.5% | 2,407,000 |
| 2022/03/25 | 870 | 873 | 864 | 868 | -2 | -0.2% | 2,212,400 |
| 2022/03/24 | 883 | 887 | 868 | 870 | -14 | -1.6% | 2,269,100 |
| 2022/03/23 | 879 | 884 | 868 | 884 | +11 | +1.3% | 2,001,400 |
| 2022/03/22 | 867 | 876 | 865 | 873 | +12 | +1.4% | 1,698,500 |
| 2022/03/18 | 864 | 872 | 856 | 861 | -7 | -0.8% | 3,894,800 |
| 2022/03/17 | 868 | 871 | 862 | 868 | +2 | +0.2% | 1,940,700 |
| 2022/03/16 | 846 | 870 | 845 | 866 | +25 | +3% | 2,043,600 |
| 2022/03/15 | 825 | 844 | 825 | 841 | +14 | +1.7% | 1,277,100 |
| 2022/03/14 | 836 | 838 | 824 | 827 | -1 | -0.1% | 1,338,000 |
| 2022/03/11 | 825 | 831 | 822 | 828 | -10 | -1.2% | 2,518,000 |
| 2022/03/10 | 836 | 844 | 831 | 838 | +6 | +0.7% | 2,373,800 |
| 2022/03/09 | 855 | 858 | 828 | 832 | -29 | -3.4% | 3,201,500 |
| 2022/03/08 | 865 | 868 | 858 | 861 | -9 | -1% | 1,918,000 |
| 2022/03/07 | 865 | 874 | 858 | 870 | +4 | +0.5% | 2,000,900 |
| 2022/03/04 | 888 | 888 | 866 | 866 | -22 | -2.5% | 3,591,500 |
| 2022/03/03 | 879 | 890 | 877 | 888 | +13 | +1.5% | 1,610,600 |
| 2022/03/02 | 865 | 880 | 863 | 875 | -4 | -0.5% | 1,573,400 |
| 2022/03/01 | 880 | 887 | 874 | 879 | +11 | +1.3% | 1,547,100 |
| 2022/02/28 | 861 | 870 | 856 | 868 | +17 | +2% | 2,240,800 |
| 2022/02/25 | 879 | 881 | 850 | 851 | -39 | -4.4% | 2,564,600 |
| 2022/02/24 | 875 | 891 | 872 | 890 | +16 | +1.8% | 3,532,000 |
| 2022/02/22 | 853 | 874 | 845 | 874 | +29 | +3.4% | 3,697,700 |
| 2022/02/21 | 844 | 846 | 840 | 845 | -2 | -0.2% | 820,800 |
| 2022/02/18 | 838 | 852 | 838 | 847 | +1 | +0.1% | 1,046,900 |
| 2022/02/17 | 852 | 854 | 844 | 846 | -7 | -0.8% | 1,023,400 |
| 2022/02/16 | 845 | 856 | 845 | 853 | +9 | +1.1% | 1,243,600 |
| 2022/02/15 | 846 | 848 | 840 | 844 | +1 | +0.1% | 1,156,600 |
| 2022/02/14 | 840 | 845 | 834 | 843 | -3 | -0.4% | 1,272,400 |
| 2022/02/10 | 847 | 849 | 841 | 846 | -2 | -0.2% | 1,399,000 |
| 2022/02/09 | 842 | 849 | 836 | 848 | +9 | +1.1% | 2,073,000 |
| 2022/02/08 | 820 | 839 | 819 | 839 | +16 | +1.9% | 2,376,400 |
| 2022/02/07 | 830 | 832 | 822 | 823 | -11 | -1.3% | 2,204,900 |
| 2022/02/04 | 838 | 840 | 833 | 834 | -3 | -0.4% | 1,457,900 |
| 2022/02/03 | 837 | 843 | 831 | 837 | ±0 | ±0% | 1,416,100 |
| 2022/02/02 | 817 | 841 | 816 | 837 | +17 | +2.1% | 2,196,700 |
| 2022/02/01 | 835 | 836 | 812 | 820 | -30 | -3.5% | 4,823,100 |
| 2022/01/31 | 854 | 856 | 836 | 850 | -11 | -1.3% | 3,258,200 |
| 2022/01/28 | 863 | 872 | 859 | 861 | ±0 | ±0% | 1,711,200 |
| 2022/01/27 | 872 | 873 | 854 | 861 | +1 | +0.1% | 1,889,000 |
| 2022/01/26 | 871 | 871 | 858 | 860 | -9 | -1% | 1,309,900 |
| 2022/01/25 | 856 | 871 | 851 | 869 | +8 | +0.9% | 2,334,100 |
| 2022/01/24 | 862 | 865 | 855 | 861 | +2 | +0.2% | 1,522,200 |
| 2022/01/21 | 845 | 859 | 842 | 859 | +12 | +1.4% | 1,712,800 |
| 2022/01/20 | 842 | 854 | 842 | 847 | +1 | +0.1% | 1,329,600 |
| 2022/01/19 | 849 | 854 | 843 | 846 | -7 | -0.8% | 1,484,300 |
| 2022/01/18 | 865 | 866 | 852 | 853 | -9 | -1% | 1,410,800 |
| 2022/01/17 | 858 | 863 | 855 | 862 | +6 | +0.7% | 870,100 |
| 2022/01/14 | 855 | 857 | 845 | 856 | +1 | +0.1% | 1,950,900 |
| 2022/01/13 | 860 | 861 | 855 | 855 | -1 | -0.1% | 1,232,700 |
751～
800
件表示中 / 3683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 | 122,500円 | +7.5% | -45.4% | 4.08% | 6.15倍 | 0.60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 | 168,500円 | -0.3% | -46.0% | 3.56% | 6.06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 | 43,100円 | -1.8% | -41.5% | 0.00% | 4.02倍 | 0.18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 | 96,100円 | -6.7% | -31.5% | 3.64% | 3.44倍 | 0.52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 | 244,000円 | +6.0% | +7.1% | 4.10% | 5.07倍 | 0.34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
