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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 910 | 923.1 | 907.8 | 910.5 | +10.6 | +1.2% | 1,688,400 |
| 2023/08/18 | 910 | 910.3 | 895.8 | 899.9 | -16.1 | -1.8% | 2,150,300 |
| 2023/08/17 | 923.7 | 926.4 | 910 | 916 | -6.6 | -0.7% | 1,270,200 |
| 2023/08/16 | 905.9 | 925.2 | 905 | 922.6 | +7 | +0.8% | 1,263,500 |
| 2023/08/15 | 901 | 918.2 | 899.2 | 915.6 | +4.4 | +0.5% | 1,238,100 |
| 2023/08/14 | 919 | 923.6 | 898.2 | 911.2 | -4.7 | -0.5% | 1,784,100 |
| 2023/08/10 | 924.3 | 926.9 | 913.3 | 915.9 | -6.5 | -0.7% | 1,346,200 |
| 2023/08/09 | 921.2 | 925 | 913.5 | 922.4 | +2.6 | +0.3% | 1,441,900 |
| 2023/08/08 | 907.5 | 920.6 | 907.4 | 919.8 | +19.2 | +2.1% | 1,968,700 |
| 2023/08/07 | 918 | 918.2 | 897.7 | 900.6 | -22 | -2.4% | 2,537,400 |
| 2023/08/04 | 921 | 931.2 | 915.7 | 922.6 | -3 | -0.3% | 1,791,100 |
| 2023/08/03 | 941.1 | 947.9 | 923.5 | 925.6 | -21.2 | -2.2% | 2,247,800 |
| 2023/08/02 | 983 | 984 | 945.3 | 946.8 | -40.2 | -4.1% | 3,746,400 |
| 2023/08/01 | 952.4 | 994.9 | 946.5 | 987 | +20.7 | +2.1% | 4,843,500 |
| 2023/07/31 | 964.6 | 975.4 | 953.6 | 966.3 | +25.3 | +2.7% | 3,218,600 |
| 2023/07/28 | 945.4 | 947.9 | 920 | 941 | -13.9 | -1.5% | 3,374,100 |
| 2023/07/27 | 930.3 | 959.3 | 927.6 | 954.9 | +25.1 | +2.7% | 2,850,200 |
| 2023/07/26 | 923 | 931.6 | 916 | 929.8 | +6.7 | +0.7% | 1,665,500 |
| 2023/07/25 | 915 | 926.9 | 910.7 | 923.1 | +5.1 | +0.6% | 1,586,800 |
| 2023/07/24 | 906 | 918 | 903.4 | 918 | +15.9 | +1.8% | 1,430,200 |
| 2023/07/21 | 893 | 905.4 | 885.5 | 902.1 | +16.5 | +1.9% | 1,635,400 |
| 2023/07/20 | 887.7 | 890.7 | 882.3 | 885.6 | +4.2 | +0.5% | 940,700 |
| 2023/07/19 | 875 | 881.4 | 871.7 | 881.4 | +7.9 | +0.9% | 1,235,400 |
| 2023/07/18 | 856 | 874 | 854.3 | 873.5 | +8.4 | +1% | 1,089,000 |
| 2023/07/14 | 895.1 | 896.9 | 864.7 | 865.1 | -28.6 | -3.2% | 2,823,200 |
| 2023/07/13 | 893 | 896.3 | 885 | 893.7 | +1.2 | +0.1% | 1,095,600 |
| 2023/07/12 | 901 | 902.9 | 888.1 | 892.5 | -4 | -0.4% | 1,408,200 |
| 2023/07/11 | 902 | 903 | 892.8 | 896.5 | -10.1 | -1.1% | 2,814,400 |
| 2023/07/10 | 915.9 | 916.8 | 905.5 | 906.6 | -8.9 | -1% | 1,585,200 |
| 2023/07/07 | 922.8 | 925.5 | 909.6 | 915.5 | -11 | -1.2% | 1,506,900 |
| 2023/07/06 | 934 | 937 | 925.2 | 926.5 | -8.3 | -0.9% | 1,386,200 |
| 2023/07/05 | 924.1 | 935.1 | 922.5 | 934.8 | +8.6 | +0.9% | 1,065,600 |
| 2023/07/04 | 934.2 | 936.5 | 925 | 926.2 | -14.2 | -1.5% | 1,628,300 |
| 2023/07/03 | 922.9 | 942 | 922.3 | 940.4 | +19.9 | +2.2% | 2,713,900 |
| 2023/06/30 | 917 | 921.5 | 913.1 | 920.5 | -0.2 | ±0% | 1,208,000 |
| 2023/06/29 | 920 | 922.3 | 911.3 | 920.7 | -11.9 | -1.3% | 3,250,900 |
| 2023/06/28 | 919.3 | 933.5 | 915 | 932.6 | +9.5 | +1% | 2,052,000 |
| 2023/06/27 | 915.9 | 932 | 914.8 | 923.1 | +16.4 | +1.8% | 2,448,500 |
| 2023/06/26 | 925 | 927.8 | 897.3 | 906.7 | -20.4 | -2.2% | 2,760,000 |
| 2023/06/23 | 911 | 933.8 | 905.2 | 927.1 | +27.4 | +3% | 2,937,100 |
| 2023/06/22 | 906.1 | 913.2 | 895 | 899.7 | -2.5 | -0.3% | 1,752,500 |
| 2023/06/21 | 894.1 | 909.8 | 894 | 902.2 | +2.7 | +0.3% | 1,303,800 |
| 2023/06/20 | 910.4 | 911.7 | 893.3 | 899.5 | -12.8 | -1.4% | 1,709,600 |
| 2023/06/19 | 919.4 | 920.2 | 909.8 | 912.3 | +0.8 | +0.1% | 1,252,600 |
| 2023/06/16 | 910 | 920.5 | 902.3 | 911.5 | +0.3 | ±0% | 4,093,900 |
| 2023/06/15 | 923 | 925.8 | 910.2 | 911.2 | -13.7 | -1.5% | 1,425,500 |
| 2023/06/14 | 936 | 936.3 | 914 | 924.9 | -12.5 | -1.3% | 2,328,000 |
| 2023/06/13 | 931 | 940 | 922.1 | 937.4 | +1.9 | +0.2% | 2,075,100 |
| 2023/06/12 | 934.3 | 941.9 | 920 | 935.5 | +8.8 | +0.9% | 2,695,100 |
| 2023/06/09 | 911.4 | 927.3 | 908.1 | 926.7 | +22.3 | +2.5% | 3,874,200 |
401～
450
件表示中 / 3677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 | 121,600円 | +7.5% | -45.4% | 4.11% | 6.10倍 | 0.60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 | 159,900円 | -0.3% | -46.0% | 3.75% | 5.75倍 | 0.44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 | 41,000円 | -1.8% | -41.5% | 0.00% | 3.82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 | 97,000円 | -6.7% | -31.5% | 3.61% | 3.46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 | 244,900円 | +6.0% | +7.1% | 4.08% | 5.09倍 | 0.34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
