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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,532.5 | 1,610 | 1,532 | 1,555 | +31 | +2% | 4,178,700 |
| 2024/09/05 | 1,491.5 | 1,555 | 1,486.5 | 1,524 | +29.5 | +2% | 3,136,100 |
| 2024/09/04 | 1,540 | 1,546.5 | 1,486.5 | 1,494.5 | -90.5 | -5.7% | 3,500,000 |
| 2024/09/03 | 1,565 | 1,588 | 1,552.5 | 1,585 | +23.5 | +1.5% | 1,363,000 |
| 2024/09/02 | 1,545 | 1,576 | 1,531 | 1,561.5 | +18 | +1.2% | 1,924,800 |
| 2024/08/30 | 1,524 | 1,548 | 1,520 | 1,543.5 | +26.5 | +1.7% | 1,941,000 |
| 2024/08/29 | 1,506.5 | 1,518.5 | 1,495 | 1,517 | +10.5 | +0.7% | 4,383,300 |
| 2024/08/28 | 1,511 | 1,521.5 | 1,496 | 1,506.5 | -18 | -1.2% | 1,377,800 |
| 2024/08/27 | 1,521 | 1,531.5 | 1,509 | 1,524.5 | +16 | +1.1% | 1,014,100 |
| 2024/08/26 | 1,520 | 1,528.5 | 1,498.5 | 1,508.5 | -12 | -0.8% | 1,370,100 |
| 2024/08/23 | 1,492 | 1,526 | 1,492 | 1,520.5 | +15.5 | +1% | 1,953,500 |
| 2024/08/22 | 1,500 | 1,511.5 | 1,488 | 1,505 | +5 | +0.3% | 1,228,400 |
| 2024/08/21 | 1,515 | 1,528 | 1,493 | 1,500 | -32 | -2.1% | 1,490,500 |
| 2024/08/20 | 1,544 | 1,559 | 1,506.5 | 1,532 | +6.5 | +0.4% | 2,023,900 |
| 2024/08/19 | 1,525.5 | 1,559.5 | 1,503 | 1,525.5 | +12.5 | +0.8% | 2,654,500 |
| 2024/08/16 | 1,517 | 1,528 | 1,498.5 | 1,513 | +21 | +1.4% | 1,522,400 |
| 2024/08/15 | 1,486 | 1,505 | 1,474 | 1,492 | +19.5 | +1.3% | 1,402,600 |
| 2024/08/14 | 1,464 | 1,495 | 1,450 | 1,472.5 | +6.5 | +0.4% | 2,235,800 |
| 2024/08/13 | 1,436 | 1,486.5 | 1,434 | 1,466 | +50 | +3.5% | 2,399,200 |
| 2024/08/09 | 1,484.5 | 1,489.5 | 1,390 | 1,416 | -68 | -4.6% | 5,700,300 |
| 2024/08/08 | 1,460 | 1,520 | 1,451.5 | 1,484 | +7 | +0.5% | 2,200,200 |
| 2024/08/07 | 1,396 | 1,523.5 | 1,388 | 1,477 | +43.5 | +3% | 3,330,700 |
| 2024/08/06 | 1,392.5 | 1,436.5 | 1,373.5 | 1,433.5 | +124 | +9.5% | 3,783,600 |
| 2024/08/05 | 1,398.5 | 1,400 | 1,269 | 1,309.5 | -149 | -10.2% | 6,507,400 |
| 2024/08/02 | 1,437 | 1,476 | 1,421.5 | 1,458.5 | -9 | -0.6% | 5,360,500 |
| 2024/08/01 | 1,497.5 | 1,497.5 | 1,422 | 1,467.5 | -112.5 | -7.1% | 7,464,800 |
| 2024/07/31 | 1,560 | 1,588.5 | 1,540 | 1,580 | +44 | +2.9% | 3,425,900 |
| 2024/07/30 | 1,523 | 1,556.5 | 1,523 | 1,536 | -21 | -1.3% | 1,947,700 |
| 2024/07/29 | 1,507.5 | 1,561 | 1,501 | 1,557 | +64 | +4.3% | 2,825,500 |
| 2024/07/26 | 1,515 | 1,517.5 | 1,487.5 | 1,493 | -19.5 | -1.3% | 2,631,600 |
| 2024/07/25 | 1,510.5 | 1,534.5 | 1,498 | 1,512.5 | -12 | -0.8% | 4,032,200 |
| 2024/07/24 | 1,573 | 1,574 | 1,520 | 1,524.5 | -52 | -3.3% | 3,305,900 |
| 2024/07/23 | 1,615 | 1,621.5 | 1,569 | 1,576.5 | -26 | -1.6% | 2,260,600 |
| 2024/07/22 | 1,629 | 1,636 | 1,587 | 1,602.5 | -20 | -1.2% | 2,246,800 |
| 2024/07/19 | 1,648 | 1,674 | 1,603.5 | 1,622.5 | -19.5 | -1.2% | 4,673,800 |
| 2024/07/18 | 1,614 | 1,652.5 | 1,596.5 | 1,642 | +44.5 | +2.8% | 4,586,200 |
| 2024/07/17 | 1,577 | 1,615.5 | 1,565.5 | 1,597.5 | +36 | +2.3% | 3,000,100 |
| 2024/07/16 | 1,568 | 1,585 | 1,559.5 | 1,561.5 | -22.5 | -1.4% | 2,073,100 |
| 2024/07/12 | 1,566 | 1,593 | 1,566 | 1,584 | +19.5 | +1.2% | 2,804,100 |
| 2024/07/11 | 1,550 | 1,578.5 | 1,536 | 1,564.5 | +24 | +1.6% | 3,872,100 |
| 2024/07/10 | 1,540 | 1,556 | 1,531.5 | 1,540.5 | -7 | -0.5% | 2,467,700 |
| 2024/07/09 | 1,550 | 1,562.5 | 1,540.5 | 1,547.5 | +4 | +0.3% | 2,765,700 |
| 2024/07/08 | 1,583.5 | 1,583.5 | 1,543 | 1,543.5 | -48.5 | -3% | 3,980,600 |
| 2024/07/05 | 1,620 | 1,622.5 | 1,583 | 1,592 | -27.5 | -1.7% | 3,102,400 |
| 2024/07/04 | 1,650 | 1,676 | 1,611 | 1,619.5 | -32 | -1.9% | 3,405,500 |
| 2024/07/03 | 1,627 | 1,656 | 1,616.5 | 1,651.5 | +20 | +1.2% | 2,231,400 |
| 2024/07/02 | 1,628.5 | 1,642.5 | 1,617.5 | 1,631.5 | -1.5 | -0.1% | 1,897,200 |
| 2024/07/01 | 1,679 | 1,682 | 1,629 | 1,633 | -24 | -1.4% | 2,594,100 |
| 2024/06/28 | 1,664 | 1,666.5 | 1,622.5 | 1,657 | -11 | -0.7% | 3,666,700 |
| 2024/06/27 | 1,660 | 1,694 | 1,658.5 | 1,668 | +3 | +0.2% | 2,698,000 |
51～
100
件表示中 / 3585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 | 164,200円 | -0.3% | -46.0% | 3.65% | 5.92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 | 55,900円 | +2.3% | -27.1% | 0.00% | 3.73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 | 120,500円 | +0.4% | -34.9% | 2.49% | 4.64倍 | 0.66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 | 256,500円 | +3.7% | -19.9% | 3.90% | 7.33倍 | 0.35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
