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 |
|---|---|---|---|---|---|---|---|
| 2023/12/26 | 988 | 991.4 | 979.7 | 983.7 | -3.8 | -0.4% | 1,071,500 |
| 2023/12/25 | 997.5 | 999 | 986.4 | 987.5 | -3.3 | -0.3% | 820,400 |
| 2023/12/22 | 984.1 | 994.8 | 982 | 990.8 | +10.8 | +1.1% | 1,192,400 |
| 2023/12/21 | 986.4 | 992.8 | 979.3 | 980 | -5.6 | -0.6% | 1,810,700 |
| 2023/12/20 | 1,014 | 1,014 | 985.6 | 985.6 | -28.4 | -2.8% | 2,338,600 |
| 2023/12/19 | 1,021.5 | 1,021.5 | 999 | 1,014 | +4.5 | +0.4% | 1,574,600 |
| 2023/12/18 | 1,019 | 1,025 | 998 | 1,009.5 | -15.5 | -1.5% | 2,040,000 |
| 2023/12/15 | 1,042 | 1,042 | 1,018 | 1,025 | -24 | -2.3% | 2,241,600 |
| 2023/12/14 | 1,080.5 | 1,086 | 1,040 | 1,049 | -19.5 | -1.8% | 2,548,500 |
| 2023/12/13 | 1,055 | 1,072 | 1,053 | 1,068.5 | +15.5 | +1.5% | 2,455,100 |
| 2023/12/12 | 1,045 | 1,060 | 1,031.5 | 1,053 | +8 | +0.8% | 2,555,000 |
| 2023/12/11 | 1,017.5 | 1,045 | 1,004 | 1,045 | +31 | +3.1% | 2,758,400 |
| 2023/12/08 | 1,020 | 1,039 | 1,006 | 1,014 | -15.5 | -1.5% | 2,569,000 |
| 2023/12/07 | 1,012 | 1,031.5 | 1,009 | 1,029.5 | +17 | +1.7% | 2,151,200 |
| 2023/12/06 | 987.1 | 1,015.5 | 987 | 1,012.5 | +25.8 | +2.6% | 1,854,500 |
| 2023/12/05 | 989.1 | 995.7 | 979.9 | 986.7 | -4.6 | -0.5% | 1,689,000 |
| 2023/12/04 | 997.4 | 1,002.5 | 985.8 | 991.3 | -6.2 | -0.6% | 1,507,300 |
| 2023/12/01 | 1,001.5 | 1,012 | 993.2 | 997.5 | +6.9 | +0.7% | 2,104,300 |
| 2023/11/30 | 995 | 996.1 | 977.1 | 990.6 | -1.3 | -0.1% | 2,805,800 |
| 2023/11/29 | 991 | 1,003 | 975.3 | 991.9 | +6.4 | +0.6% | 1,802,800 |
| 2023/11/28 | 996 | 997.8 | 978.2 | 985.5 | -3.5 | -0.4% | 1,675,600 |
| 2023/11/27 | 998.8 | 1,003.5 | 981.2 | 989 | -4.7 | -0.5% | 1,708,900 |
| 2023/11/24 | 1,013 | 1,013 | 989.2 | 993.7 | -8.8 | -0.9% | 1,446,100 |
| 2023/11/22 | 1,003 | 1,014.5 | 995.9 | 1,002.5 | +11.8 | +1.2% | 1,663,400 |
| 2023/11/21 | 1,000 | 1,010.5 | 983.7 | 990.7 | -9.8 | -1% | 2,026,200 |
| 2023/11/20 | 1,030.5 | 1,036 | 1,000.5 | 1,000.5 | -28 | -2.7% | 1,680,600 |
| 2023/11/17 | 1,011 | 1,028.5 | 1,007 | 1,028.5 | +22 | +2.2% | 1,948,300 |
| 2023/11/16 | 1,007.5 | 1,027 | 991.1 | 1,006.5 | -2.5 | -0.2% | 2,005,900 |
| 2023/11/15 | 1,026.5 | 1,043.5 | 1,007.5 | 1,009 | -0.5 | ±0% | 2,640,200 |
| 2023/11/14 | 1,011.5 | 1,015.5 | 998.2 | 1,009.5 | -1 | -0.1% | 1,173,400 |
| 2023/11/13 | 1,008 | 1,019.5 | 1,004 | 1,010.5 | +15.5 | +1.6% | 1,663,200 |
| 2023/11/10 | 976.5 | 996.8 | 973.2 | 995 | +3.8 | +0.4% | 1,145,600 |
| 2023/11/09 | 964 | 993.9 | 953 | 991.2 | +17.6 | +1.8% | 2,391,800 |
| 2023/11/08 | 1,047 | 1,051 | 972.7 | 973.6 | -65.4 | -6.3% | 3,501,100 |
| 2023/11/07 | 1,083.5 | 1,086.5 | 1,038 | 1,039 | -51 | -4.7% | 2,219,900 |
| 2023/11/06 | 1,059.5 | 1,098 | 1,057.5 | 1,090 | +53.5 | +5.2% | 4,330,500 |
| 2023/11/02 | 1,008.5 | 1,041.5 | 1,003 | 1,036.5 | +31 | +3.1% | 2,558,700 |
| 2023/11/01 | 978.8 | 1,020 | 970.5 | 1,005.5 | +41.7 | +4.3% | 4,308,500 |
| 2023/10/31 | 964.6 | 967.2 | 943 | 963.8 | +6.2 | +0.6% | 2,436,300 |
| 2023/10/30 | 956.9 | 966.8 | 949.2 | 957.6 | +0.7 | +0.1% | 2,624,600 |
| 2023/10/27 | 948.8 | 958 | 938.5 | 956.9 | +3.8 | +0.4% | 2,747,300 |
| 2023/10/26 | 959 | 960.3 | 939.5 | 953.1 | -5.3 | -0.6% | 2,667,600 |
| 2023/10/25 | 963 | 977 | 956.1 | 958.4 | +5.3 | +0.6% | 1,777,800 |
| 2023/10/24 | 955 | 960 | 926.6 | 953.1 | -4.4 | -0.5% | 1,799,400 |
| 2023/10/23 | 955 | 964.6 | 950.4 | 957.5 | +4.2 | +0.4% | 1,239,700 |
| 2023/10/20 | 961.9 | 975.1 | 944.7 | 953.3 | -9.3 | -1% | 1,855,600 |
| 2023/10/19 | 952.5 | 964.9 | 948.9 | 962.6 | -0.6 | -0.1% | 960,900 |
| 2023/10/18 | 957.8 | 963.5 | 945 | 963.2 | +5.6 | +0.6% | 1,225,600 |
| 2023/10/17 | 965.7 | 971 | 951.3 | 957.6 | +4.1 | +0.4% | 1,174,400 |
| 2023/10/16 | 958.9 | 965.2 | 947 | 953.5 | -10.3 | -1.1% | 1,268,400 |
351～
400
件表示中 / 3714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 | 121,700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 | 169,800円 | -3.3% | -16.8% | 4.12% | 6.94倍 | 0.46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 | 37,200円 | -0.2% | +6.1% | 0.00% | 2.59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 | 99,600円 | -7.4% | -26.0% | 4.02% | 3.69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 | 237,200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
