関西電力の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,916.5 | 1,961 | 1,916 | 1,954 | +48.5 | +2.5% | 3,255,500 |
| 2024/02/27 | 1,934.5 | 1,942.5 | 1,905.5 | 1,905.5 | -50 | -2.6% | 3,063,500 |
| 2024/02/26 | 1,968 | 1,993.5 | 1,951 | 1,955.5 | -9.5 | -0.5% | 2,264,600 |
| 2024/02/22 | 1,938.5 | 1,980.5 | 1,934 | 1,965 | +15 | +0.8% | 2,978,400 |
| 2024/02/21 | 1,946 | 1,951 | 1,925.5 | 1,950 | +1 | +0.1% | 2,186,500 |
| 2024/02/20 | 1,950 | 1,952 | 1,930 | 1,949 | +6 | +0.3% | 2,266,700 |
| 2024/02/19 | 1,914.5 | 1,943 | 1,907 | 1,943 | +8.5 | +0.4% | 1,557,000 |
| 2024/02/16 | 1,929.5 | 1,954.5 | 1,916 | 1,934.5 | +13.5 | +0.7% | 2,944,700 |
| 2024/02/15 | 1,915 | 1,927 | 1,902 | 1,921 | +12.5 | +0.7% | 2,382,300 |
| 2024/02/14 | 1,926 | 1,928 | 1,897.5 | 1,908.5 | -14.5 | -0.8% | 3,071,700 |
| 2024/02/13 | 1,889.5 | 1,923.5 | 1,878.5 | 1,923 | +47.5 | +2.5% | 2,543,600 |
| 2024/02/09 | 1,866 | 1,885.5 | 1,846 | 1,875.5 | -5 | -0.3% | 2,791,100 |
| 2024/02/08 | 1,904.5 | 1,907.5 | 1,868 | 1,880.5 | -33 | -1.7% | 3,127,900 |
| 2024/02/07 | 1,905 | 1,921 | 1,897 | 1,913.5 | -0.5 | ±0% | 2,553,500 |
| 2024/02/06 | 1,965 | 1,965.5 | 1,909 | 1,914 | -54.5 | -2.8% | 3,696,000 |
| 2024/02/05 | 1,974 | 1,979 | 1,947.5 | 1,968.5 | +14 | +0.7% | 2,840,500 |
| 2024/02/02 | 1,939.5 | 1,966.5 | 1,916.5 | 1,954.5 | +15 | +0.8% | 3,897,200 |
| 2024/02/01 | 1,980 | 2,004 | 1,925.5 | 1,939.5 | -81 | -4% | 5,620,400 |
| 2024/01/31 | 2,013.5 | 2,025 | 1,976.5 | 2,020.5 | +45 | +2.3% | 4,910,900 |
| 2024/01/30 | 1,974.5 | 1,987 | 1,960 | 1,975.5 | +11 | +0.6% | 2,395,300 |
| 2024/01/29 | 1,938 | 1,968.5 | 1,936.5 | 1,964.5 | +41.5 | +2.2% | 2,267,200 |
| 2024/01/26 | 1,958 | 1,958 | 1,920.5 | 1,923 | -36.5 | -1.9% | 2,098,300 |
| 2024/01/25 | 1,929.5 | 1,960 | 1,922.5 | 1,959.5 | +20 | +1% | 2,164,500 |
| 2024/01/24 | 1,935.5 | 1,945.5 | 1,918 | 1,939.5 | -7 | -0.4% | 2,234,400 |
| 2024/01/23 | 1,960 | 1,975 | 1,935 | 1,946.5 | -30 | -1.5% | 2,731,800 |
| 2024/01/22 | 1,961.5 | 1,976.5 | 1,951 | 1,976.5 | +26.5 | +1.4% | 2,269,900 |
| 2024/01/19 | 1,984 | 1,984 | 1,933 | 1,950 | -30.5 | -1.5% | 2,892,800 |
| 2024/01/18 | 1,978 | 1,998.5 | 1,963 | 1,980.5 | -4 | -0.2% | 2,113,500 |
| 2024/01/17 | 1,999 | 2,024 | 1,971.5 | 1,984.5 | -26 | -1.3% | 3,223,200 |
| 2024/01/16 | 2,022 | 2,044.5 | 2,003.5 | 2,010.5 | -22 | -1.1% | 1,807,100 |
| 2024/01/15 | 1,983 | 2,032.5 | 1,977 | 2,032.5 | +40.5 | +2% | 1,612,600 |
| 2024/01/12 | 1,990 | 2,006 | 1,985 | 1,992 | -7.5 | -0.4% | 2,176,900 |
| 2024/01/11 | 1,984.5 | 2,028 | 1,981.5 | 1,999.5 | +29.5 | +1.5% | 2,734,600 |
| 2024/01/10 | 1,956 | 1,989.5 | 1,955 | 1,970 | +11 | +0.6% | 2,078,300 |
| 2024/01/09 | 1,960 | 1,977 | 1,944 | 1,959 | +2.5 | +0.1% | 2,222,700 |
| 2024/01/05 | 1,939 | 1,958 | 1,914 | 1,956.5 | +38.5 | +2% | 2,364,400 |
| 2024/01/04 | 1,860 | 1,922 | 1,828.5 | 1,918 | +46 | +2.5% | 3,627,200 |
| 2023/12/29 | 1,848 | 1,872 | 1,846 | 1,872 | +20 | +1.1% | 2,080,300 |
| 2023/12/28 | 1,845 | 1,857.5 | 1,838.5 | 1,852 | -10 | -0.5% | 1,458,600 |
| 2023/12/27 | 1,824 | 1,862.5 | 1,815.5 | 1,862 | +39 | +2.1% | 3,201,100 |
| 2023/12/26 | 1,841.5 | 1,841.5 | 1,811.5 | 1,823 | ±0 | ±0% | 2,559,900 |
| 2023/12/25 | 1,834 | 1,837 | 1,813 | 1,823 | +9 | +0.5% | 1,941,300 |
| 2023/12/22 | 1,796 | 1,821 | 1,791.5 | 1,814 | +25 | +1.4% | 2,866,100 |
| 2023/12/21 | 1,820 | 1,836 | 1,780 | 1,789 | -26 | -1.4% | 5,217,900 |
| 2023/12/20 | 1,847 | 1,856 | 1,815 | 1,815 | -89 | -4.7% | 7,800,000 |
| 2023/12/19 | 1,905.5 | 1,910 | 1,874.5 | 1,904 | -9 | -0.5% | 2,795,000 |
| 2023/12/18 | 1,910 | 1,914 | 1,873 | 1,913 | -31.5 | -1.6% | 2,511,000 |
| 2023/12/15 | 1,971 | 1,972.5 | 1,936 | 1,944.5 | -48 | -2.4% | 3,859,600 |
| 2023/12/14 | 2,077 | 2,093 | 1,988.5 | 1,992.5 | -66.5 | -3.2% | 3,400,700 |
| 2023/12/13 | 2,051 | 2,073 | 2,030.5 | 2,059 | +8.5 | +0.4% | 2,582,400 |
51～
100
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「関西電」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 |
|---|---|---|---|---|---|---|---|---|
| 関西電 | 238,800円 | +9.6% | -53.0% | 2.51% | 8.20倍 | 0.94倍 |
|
東京電力に次ぐ業界２位。関西財界の雄。原発依存度高い。ガス・情報通信・不動産も展開 |
| 東電力ＨＤ | 93,700円 | +2.3% | -27.1% | 0.00% | 6.26倍 | 0.60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 |
| 中部電 | 196,900円 | -0.3% | -57.8% | 3.05% | 8.76倍 | 0.58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 |
| 大ガス | 349,200円 | -4.7% | -32.5% | 2.72% | 12.75倍 | 0.91倍 |
|
京阪神地盤。都市ガス２位。電力含め総合エネルギー会社化。燃料電池用触媒など技術力に定評 |
| 東ガス | 341,300円 | -0.9% | -51.4% | 2.05% | 17.02倍 | 0.80倍 |
|
都市ガス最大手。電力と合わせ総合エネルギー企業化。海外ガス田開発も。地域冷暖房に注力 |
市場注目の銘柄
チャート関連のコラム
