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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 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 |
| 2024/04/12 | 1,572 | 1,589 | 1,536.5 | 1,564.5 | -7.5 | -0.5% | 4,849,900 |
| 2024/04/11 | 1,482 | 1,603 | 1,477.5 | 1,572 | +66 | +4.4% | 8,656,000 |
| 2024/04/10 | 1,440 | 1,515 | 1,431 | 1,506 | +71 | +4.9% | 5,850,200 |
| 2024/04/09 | 1,420 | 1,438 | 1,404 | 1,435 | +15 | +1.1% | 2,385,000 |
| 2024/04/08 | 1,440 | 1,445 | 1,411.5 | 1,420 | -12 | -0.8% | 3,252,800 |
| 2024/04/05 | 1,425 | 1,439 | 1,401 | 1,432 | +6 | +0.4% | 4,025,100 |
| 2024/04/04 | 1,385 | 1,450 | 1,372.5 | 1,426 | +70.5 | +5.2% | 5,662,300 |
| 2024/04/03 | 1,323 | 1,377.5 | 1,316.5 | 1,355.5 | +28.5 | +2.1% | 3,387,400 |
| 2024/04/02 | 1,328 | 1,350.5 | 1,323.5 | 1,327 | -1 | -0.1% | 1,953,400 |
| 2024/04/01 | 1,376.5 | 1,379 | 1,328 | 1,328 | -48.5 | -3.5% | 1,989,500 |
| 2024/03/29 | 1,357 | 1,385.5 | 1,350.5 | 1,376.5 | +21.5 | +1.6% | 1,760,500 |
| 2024/03/28 | 1,347 | 1,376.5 | 1,341 | 1,355 | -10.5 | -0.8% | 1,820,100 |
| 2024/03/27 | 1,385.5 | 1,394.5 | 1,355 | 1,365.5 | -13.5 | -1% | 2,343,500 |
| 2024/03/26 | 1,372 | 1,389.5 | 1,362.5 | 1,379 | -3 | -0.2% | 2,117,000 |
| 2024/03/25 | 1,395.5 | 1,397 | 1,378 | 1,382 | -13.5 | -1% | 2,471,500 |
| 2024/03/22 | 1,366 | 1,403 | 1,362 | 1,395.5 | +27 | +2% | 2,946,000 |
| 2024/03/21 | 1,360 | 1,378 | 1,340.5 | 1,368.5 | +21.5 | +1.6% | 2,828,900 |
| 2024/03/19 | 1,323 | 1,359.5 | 1,320 | 1,347 | +30.5 | +2.3% | 3,642,300 |
| 2024/03/18 | 1,341.5 | 1,355 | 1,301 | 1,316.5 | +5 | +0.4% | 4,278,300 |
| 2024/03/15 | 1,298 | 1,339.5 | 1,293 | 1,311.5 | +11.5 | +0.9% | 5,509,400 |
| 2024/03/14 | 1,259.5 | 1,300 | 1,257 | 1,300 | +27.5 | +2.2% | 3,198,500 |
| 2024/03/13 | 1,270 | 1,299.5 | 1,253 | 1,272.5 | +4 | +0.3% | 2,665,800 |
251～
300
件表示中 / 3713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 | 121,800円 | -4.5% | -17.8% | 4.11% | 5.04倍 | 0.72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 | 172,800円 | -3.3% | -16.8% | 4.05% | 7.05倍 | 0.47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 | 38,100円 | -0.2% | +6.1% | 0.00% | 2.65倍 | 0.22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 | 100,800円 | -7.4% | -26.0% | 3.97% | 3.74倍 | 0.51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 | 237,000円 | -8.0% | -15.1% | 4.22% | 4.87倍 | 0.32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
