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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,674 | 1,687 | 1,660 | 1,665 | +5 | +0.3% | 2,922,500 |
| 2024/06/25 | 1,665 | 1,675.5 | 1,648.5 | 1,660 | +12.5 | +0.8% | 2,237,500 |
| 2024/06/24 | 1,648.5 | 1,669.5 | 1,634 | 1,647.5 | -3.5 | -0.2% | 2,504,600 |
| 2024/06/21 | 1,683 | 1,685.5 | 1,641.5 | 1,651 | -34.5 | -2% | 6,326,100 |
| 2024/06/20 | 1,679 | 1,692.5 | 1,658 | 1,685.5 | -0.5 | ±0% | 2,211,400 |
| 2024/06/19 | 1,676 | 1,689 | 1,661.5 | 1,686 | +12 | +0.7% | 2,507,900 |
| 2024/06/18 | 1,710 | 1,725 | 1,668.5 | 1,674 | -49.5 | -2.9% | 3,866,400 |
| 2024/06/17 | 1,746.5 | 1,748 | 1,717 | 1,723.5 | -39.5 | -2.2% | 2,623,000 |
| 2024/06/14 | 1,708.5 | 1,776.5 | 1,705 | 1,763 | +53 | +3.1% | 4,507,700 |
| 2024/06/13 | 1,767 | 1,769.5 | 1,708.5 | 1,710 | -68.5 | -3.9% | 5,043,400 |
| 2024/06/12 | 1,791 | 1,800.5 | 1,748 | 1,778.5 | -12 | -0.7% | 3,166,500 |
| 2024/06/11 | 1,791.5 | 1,838.5 | 1,775 | 1,790.5 | +8 | +0.4% | 4,758,600 |
| 2024/06/10 | 1,787 | 1,815.5 | 1,770 | 1,782.5 | -23 | -1.3% | 3,863,700 |
| 2024/06/07 | 1,864.5 | 1,902 | 1,805 | 1,805.5 | -25 | -1.4% | 6,671,800 |
| 2024/06/06 | 1,805 | 1,835 | 1,788.5 | 1,830.5 | +49 | +2.8% | 5,755,600 |
| 2024/06/05 | 1,773 | 1,803 | 1,732 | 1,781.5 | +56.5 | +3.3% | 8,793,000 |
| 2024/06/04 | 1,767 | 1,767 | 1,700 | 1,725 | -43 | -2.4% | 5,076,200 |
| 2024/06/03 | 1,854 | 1,858.5 | 1,732 | 1,768 | -63.5 | -3.5% | 9,358,700 |
| 2024/05/31 | 1,819 | 1,836.5 | 1,788 | 1,831.5 | +40 | +2.2% | 6,193,200 |
| 2024/05/30 | 1,833 | 1,849.5 | 1,765.5 | 1,791.5 | -89 | -4.7% | 7,644,900 |
| 2024/05/29 | 1,940 | 1,958 | 1,874 | 1,880.5 | -37.5 | -2% | 6,438,400 |
| 2024/05/28 | 1,870 | 1,928 | 1,870 | 1,918 | +79 | +4.3% | 9,841,200 |
| 2024/05/27 | 1,785.5 | 1,842 | 1,775 | 1,839 | +79 | +4.5% | 7,893,200 |
| 2024/05/24 | 1,725 | 1,808.5 | 1,698 | 1,760 | -5 | -0.3% | 5,127,100 |
| 2024/05/23 | 1,738 | 1,781 | 1,705 | 1,765 | +42.5 | +2.5% | 4,725,000 |
| 2024/05/22 | 1,725 | 1,746 | 1,694.5 | 1,722.5 | ±0 | ±0% | 3,509,200 |
| 2024/05/21 | 1,695.5 | 1,755 | 1,691 | 1,722.5 | +19.5 | +1.1% | 4,242,700 |
| 2024/05/20 | 1,664.5 | 1,722.5 | 1,638 | 1,703 | +65 | +4% | 5,773,600 |
| 2024/05/17 | 1,572 | 1,649.5 | 1,571 | 1,638 | +59 | +3.7% | 3,788,400 |
| 2024/05/16 | 1,586.5 | 1,599 | 1,566 | 1,579 | +10 | +0.6% | 1,998,200 |
| 2024/05/15 | 1,620 | 1,629.5 | 1,558.5 | 1,569 | -23.5 | -1.5% | 2,657,000 |
| 2024/05/14 | 1,579 | 1,601 | 1,574 | 1,592.5 | +12 | +0.8% | 2,312,700 |
| 2024/05/13 | 1,596 | 1,597.5 | 1,549 | 1,580.5 | -19.5 | -1.2% | 2,726,200 |
| 2024/05/10 | 1,575 | 1,616.5 | 1,568.5 | 1,600 | +27.5 | +1.7% | 2,341,600 |
| 2024/05/09 | 1,620 | 1,621.5 | 1,566 | 1,572.5 | -25 | -1.6% | 2,165,700 |
| 2024/05/08 | 1,600.5 | 1,614 | 1,556 | 1,597.5 | -18 | -1.1% | 3,085,200 |
| 2024/05/07 | 1,612 | 1,629.5 | 1,594.5 | 1,615.5 | -2.5 | -0.2% | 3,419,400 |
| 2024/05/02 | 1,600.5 | 1,653.5 | 1,599.5 | 1,618 | +24.5 | +1.5% | 8,682,500 |
| 2024/05/01 | 1,505 | 1,617.5 | 1,481 | 1,593.5 | +127 | +8.7% | 16,266,600 |
| 2024/04/30 | 1,421 | 1,492 | 1,407.5 | 1,466.5 | +41 | +2.9% | 5,367,000 |
| 2024/04/26 | 1,427 | 1,441.5 | 1,412.5 | 1,425.5 | -18 | -1.2% | 3,134,100 |
| 2024/04/25 | 1,490 | 1,491 | 1,438 | 1,443.5 | -46 | -3.1% | 3,729,200 |
| 2024/04/24 | 1,509 | 1,515.5 | 1,475 | 1,489.5 | -6.5 | -0.4% | 4,228,200 |
| 2024/04/23 | 1,541 | 1,563 | 1,489.5 | 1,496 | -33.5 | -2.2% | 4,054,300 |
| 2024/04/22 | 1,525 | 1,578.5 | 1,517.5 | 1,529.5 | +23.5 | +1.6% | 4,216,000 |
| 2024/04/19 | 1,535 | 1,542 | 1,465 | 1,506 | -29.5 | -1.9% | 4,963,400 |
| 2024/04/18 | 1,509 | 1,548.5 | 1,501 | 1,535.5 | -4.5 | -0.3% | 6,359,200 |
| 2024/04/17 | 1,641 | 1,668 | 1,521.5 | 1,540 | -103.5 | -6.3% | 11,348,100 |
| 2024/04/16 | 1,650.5 | 1,692.5 | 1,634.5 | 1,643.5 | -24.5 | -1.5% | 9,649,100 |
| 2024/04/15 | 1,543 | 1,691 | 1,528 | 1,668 | +103.5 | +6.6% | 10,130,800 |
101～
150
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 | 139,100円 | +7.5% | -45.4% | 3.59% | 6.98倍 | 0.69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 | 55,800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 | 120,900円 | +0.4% | -34.9% | 2.48% | 4.65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 | 256,000円 | +3.7% | -19.9% | 3.91% | 7.31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
