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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 1,680.5 | 1,709 | 1,630.5 | 1,634.5 | -79 | -4.6% | 3,264,600 |
| 2024/10/31 | 1,705.5 | 1,733 | 1,696 | 1,713.5 | +3.5 | +0.2% | 2,852,800 |
| 2024/10/30 | 1,680 | 1,727 | 1,677.5 | 1,710 | +61 | +3.7% | 4,032,700 |
| 2024/10/29 | 1,629.5 | 1,649 | 1,626 | 1,649 | +29 | +1.8% | 1,114,300 |
| 2024/10/28 | 1,602 | 1,638 | 1,584.5 | 1,620 | +11 | +0.7% | 1,528,900 |
| 2024/10/25 | 1,610 | 1,629.5 | 1,599 | 1,609 | +1.5 | +0.1% | 1,567,500 |
| 2024/10/24 | 1,626 | 1,626 | 1,597 | 1,607.5 | -33 | -2% | 1,362,600 |
| 2024/10/23 | 1,638.5 | 1,669.5 | 1,634.5 | 1,640.5 | -10 | -0.6% | 1,233,300 |
| 2024/10/22 | 1,629 | 1,663 | 1,623.5 | 1,650.5 | +9.5 | +0.6% | 1,578,500 |
| 2024/10/21 | 1,705 | 1,706 | 1,636.5 | 1,641 | -71 | -4.1% | 3,042,800 |
| 2024/10/18 | 1,750 | 1,751.5 | 1,708.5 | 1,712 | -30.5 | -1.8% | 2,827,500 |
| 2024/10/17 | 1,675 | 1,750 | 1,665 | 1,742.5 | +129 | +8% | 6,290,500 |
| 2024/10/16 | 1,625 | 1,650 | 1,610.5 | 1,613.5 | -2 | -0.1% | 1,203,400 |
| 2024/10/15 | 1,637 | 1,639.5 | 1,595 | 1,615.5 | -4.5 | -0.3% | 1,577,300 |
| 2024/10/11 | 1,631 | 1,648 | 1,620 | 1,620 | -9.5 | -0.6% | 973,700 |
| 2024/10/10 | 1,639 | 1,657 | 1,625.5 | 1,629.5 | -9.5 | -0.6% | 1,003,700 |
| 2024/10/09 | 1,680 | 1,687 | 1,631.5 | 1,639 | -22.5 | -1.4% | 1,257,800 |
| 2024/10/08 | 1,641 | 1,692.5 | 1,640 | 1,661.5 | +0.5 | ±0% | 1,676,600 |
| 2024/10/07 | 1,653.5 | 1,671.5 | 1,632.5 | 1,661 | +5.5 | +0.3% | 1,792,100 |
| 2024/10/04 | 1,606 | 1,668 | 1,603 | 1,655.5 | +56.5 | +3.5% | 2,819,800 |
| 2024/10/03 | 1,638.5 | 1,658 | 1,596 | 1,599 | -0.5 | ±0% | 1,626,600 |
| 2024/10/02 | 1,591 | 1,619.5 | 1,582.5 | 1,599.5 | +3 | +0.2% | 2,175,000 |
| 2024/10/01 | 1,570 | 1,598 | 1,561.5 | 1,596.5 | +34 | +2.2% | 1,924,900 |
| 2024/09/30 | 1,580 | 1,608 | 1,551 | 1,562.5 | -78.5 | -4.8% | 3,094,000 |
| 2024/09/27 | 1,634 | 1,656.5 | 1,614.5 | 1,641 | -37 | -2.2% | 2,193,600 |
| 2024/09/26 | 1,624 | 1,678 | 1,603 | 1,678 | +71 | +4.4% | 2,819,100 |
| 2024/09/25 | 1,631.5 | 1,631.5 | 1,593 | 1,607 | -10 | -0.6% | 1,678,900 |
| 2024/09/24 | 1,607 | 1,638.5 | 1,593.5 | 1,617 | +26 | +1.6% | 2,106,500 |
| 2024/09/20 | 1,629.5 | 1,640 | 1,586 | 1,591 | -37.5 | -2.3% | 3,169,400 |
| 2024/09/19 | 1,631 | 1,645 | 1,611.5 | 1,628.5 | +1.5 | +0.1% | 2,348,600 |
| 2024/09/18 | 1,584 | 1,627.5 | 1,572.5 | 1,627 | +64 | +4.1% | 3,618,000 |
| 2024/09/17 | 1,613 | 1,614 | 1,534.5 | 1,563 | -29 | -1.8% | 2,022,300 |
| 2024/09/13 | 1,597.5 | 1,618 | 1,579.5 | 1,592 | -14.5 | -0.9% | 2,363,500 |
| 2024/09/12 | 1,600 | 1,629.5 | 1,593.5 | 1,606.5 | +21.5 | +1.4% | 2,503,400 |
| 2024/09/11 | 1,605 | 1,607 | 1,568 | 1,585 | +1.5 | +0.1% | 3,460,600 |
| 2024/09/10 | 1,607 | 1,616.5 | 1,563 | 1,583.5 | -14.5 | -0.9% | 2,982,000 |
| 2024/09/09 | 1,518 | 1,604.5 | 1,503.5 | 1,598 | +43 | +2.8% | 4,162,900 |
| 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 |
101～
150
件表示中 / 3672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 | 124,900円 | +7.5% | -45.4% | 4.00% | 6.27倍 | 0.61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 | 161,900円 | -0.3% | -46.0% | 3.71% | 5.82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 | 41,400円 | -1.8% | -41.5% | 0.00% | 3.85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 | 98,400円 | -6.7% | -31.5% | 3.56% | 3.52倍 | 0.53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 | 255,600円 | +6.0% | +7.1% | 3.91% | 5.31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
