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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 1,433.5 | 1,443 | 1,409 | 1,410.5 | -18 | -1.3% | 1,609,300 |
| 2024/12/10 | 1,430 | 1,438 | 1,422 | 1,428.5 | -5.5 | -0.4% | 1,562,500 |
| 2024/12/09 | 1,448 | 1,459 | 1,430.5 | 1,434 | -5 | -0.3% | 1,763,400 |
| 2024/12/06 | 1,465.5 | 1,479.5 | 1,436 | 1,439 | -13.5 | -0.9% | 1,955,900 |
| 2024/12/05 | 1,494.5 | 1,498 | 1,441 | 1,452.5 | -40.5 | -2.7% | 2,293,300 |
| 2024/12/04 | 1,500 | 1,505 | 1,475 | 1,493 | -23 | -1.5% | 2,450,200 |
| 2024/12/03 | 1,532.5 | 1,536.5 | 1,510 | 1,516 | -13.5 | -0.9% | 3,241,000 |
| 2024/12/02 | 1,500 | 1,539.5 | 1,488 | 1,529.5 | +53.5 | +3.6% | 4,564,400 |
| 2024/11/29 | 1,477 | 1,494.5 | 1,445 | 1,476 | +27.5 | +1.9% | 5,998,000 |
| 2024/11/28 | 1,393.5 | 1,453 | 1,391.5 | 1,448.5 | +54.5 | +3.9% | 3,780,200 |
| 2024/11/27 | 1,376.5 | 1,401.5 | 1,366 | 1,394 | +20.5 | +1.5% | 3,024,500 |
| 2024/11/26 | 1,374.5 | 1,391.5 | 1,366 | 1,373.5 | +6 | +0.4% | 3,326,400 |
| 2024/11/25 | 1,401 | 1,407 | 1,367.5 | 1,367.5 | -19 | -1.4% | 5,377,800 |
| 2024/11/22 | 1,402.5 | 1,418 | 1,384 | 1,386.5 | -34 | -2.4% | 5,324,300 |
| 2024/11/21 | 1,460.5 | 1,461 | 1,412 | 1,420.5 | -52.5 | -3.6% | 4,084,000 |
| 2024/11/20 | 1,525 | 1,525 | 1,467.5 | 1,473 | -52.5 | -3.4% | 2,043,800 |
| 2024/11/19 | 1,545 | 1,545 | 1,506.5 | 1,525.5 | -14.5 | -0.9% | 1,807,400 |
| 2024/11/18 | 1,531.5 | 1,554.5 | 1,520.5 | 1,540 | +6.5 | +0.4% | 2,118,000 |
| 2024/11/15 | 1,520 | 1,566.5 | 1,512 | 1,533.5 | +43.5 | +2.9% | 4,677,600 |
| 2024/11/14 | 1,550 | 1,551 | 1,473 | 1,490 | -141 | -8.6% | 7,560,200 |
| 2024/11/13 | 1,666 | 1,677.5 | 1,624.5 | 1,631 | -34.5 | -2.1% | 1,378,400 |
| 2024/11/12 | 1,661 | 1,683.5 | 1,649 | 1,665.5 | +15.5 | +0.9% | 1,579,100 |
| 2024/11/11 | 1,649 | 1,658 | 1,632 | 1,650 | +1 | +0.1% | 854,600 |
| 2024/11/08 | 1,675 | 1,675 | 1,634.5 | 1,649 | +9 | +0.5% | 1,440,100 |
| 2024/11/07 | 1,602 | 1,643 | 1,595.5 | 1,640 | +53 | +3.3% | 2,444,700 |
| 2024/11/06 | 1,606.5 | 1,615 | 1,582 | 1,587 | -24 | -1.5% | 2,493,800 |
| 2024/11/05 | 1,622 | 1,624 | 1,584.5 | 1,611 | -23.5 | -1.4% | 2,076,100 |
| 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 |
151～
200
件表示中 / 3749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 | 135,900円 | -4.5% | -17.8% | 3.68% | 5.63倍 | 0.81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 | 187,700円 | -3.3% | -16.8% | 3.73% | 7.66倍 | 0.51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 | 57,100円 | -0.2% | +6.1% | 0.00% | 3.97倍 | 0.33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 | 110,400円 | -7.4% | -26.0% | 3.62% | 4.09倍 | 0.56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 | 257,600円 | -8.0% | -15.1% | 3.88% | 5.29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
