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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,570 | 1,587 | 1,568.5 | 1,585.5 | +10.5 | +0.7% | 2,909,600 |
| 2025/06/05 | 1,588 | 1,597.5 | 1,575 | 1,575 | -18 | -1.1% | 4,761,900 |
| 2025/06/04 | 1,606 | 1,613 | 1,592 | 1,593 | -2 | -0.1% | 4,900,500 |
| 2025/06/03 | 1,607.5 | 1,611 | 1,590 | 1,595 | -22.5 | -1.4% | 6,332,600 |
| 2025/06/02 | 1,620 | 1,629.5 | 1,607 | 1,617.5 | -23.5 | -1.4% | 3,861,500 |
| 2025/05/30 | 1,620.5 | 1,641 | 1,620 | 1,641 | +18 | +1.1% | 7,527,600 |
| 2025/05/29 | 1,616.5 | 1,626.5 | 1,613.5 | 1,623 | +7.5 | +0.5% | 3,383,600 |
| 2025/05/28 | 1,640 | 1,642 | 1,612.5 | 1,615.5 | -14.5 | -0.9% | 3,329,500 |
| 2025/05/27 | 1,628.5 | 1,636 | 1,618 | 1,630 | +0.5 | ±0% | 2,489,800 |
| 2025/05/26 | 1,620.5 | 1,631.5 | 1,618.5 | 1,629.5 | +9 | +0.6% | 1,772,700 |
| 2025/05/23 | 1,627.5 | 1,632.5 | 1,613.5 | 1,620.5 | -6.5 | -0.4% | 3,399,100 |
| 2025/05/22 | 1,630 | 1,637.5 | 1,615.5 | 1,627 | -16 | -1% | 3,904,000 |
| 2025/05/21 | 1,647 | 1,659 | 1,640 | 1,643 | -4.5 | -0.3% | 3,908,200 |
| 2025/05/20 | 1,684 | 1,686 | 1,647.5 | 1,647.5 | -40 | -2.4% | 6,022,200 |
| 2025/05/19 | 1,715 | 1,724 | 1,687 | 1,687.5 | +1 | +0.1% | 2,825,200 |
| 2025/05/16 | 1,682 | 1,691 | 1,668.5 | 1,686.5 | -11 | -0.6% | 3,944,800 |
| 2025/05/15 | 1,700 | 1,709.5 | 1,683 | 1,697.5 | -4 | -0.2% | 2,736,500 |
| 2025/05/14 | 1,680.5 | 1,708 | 1,675.5 | 1,701.5 | +19 | +1.1% | 3,765,100 |
| 2025/05/13 | 1,720 | 1,722 | 1,678 | 1,682.5 | -33.5 | -2% | 5,002,600 |
| 2025/05/12 | 1,701 | 1,723 | 1,697 | 1,716 | +20 | +1.2% | 2,986,300 |
| 2025/05/09 | 1,709 | 1,723 | 1,692 | 1,696 | -0.5 | ±0% | 4,412,400 |
| 2025/05/08 | 1,678.5 | 1,709 | 1,660.5 | 1,696.5 | +15.5 | +0.9% | 3,481,700 |
| 2025/05/07 | 1,664 | 1,689.5 | 1,646 | 1,681 | +20.5 | +1.2% | 5,675,800 |
| 2025/05/02 | 1,648.5 | 1,671.5 | 1,647 | 1,660.5 | +5.5 | +0.3% | 6,770,500 |
| 2025/05/01 | 1,638 | 1,677.5 | 1,625 | 1,655 | -100 | -5.7% | 10,535,500 |
| 2025/04/30 | 1,780 | 1,780.5 | 1,743 | 1,755 | -5.5 | -0.3% | 6,967,700 |
| 2025/04/28 | 1,750 | 1,766 | 1,744.5 | 1,760.5 | +42 | +2.4% | 4,843,400 |
| 2025/04/25 | 1,713 | 1,719.5 | 1,691 | 1,718.5 | +45.5 | +2.7% | 4,051,600 |
| 2025/04/24 | 1,685 | 1,701.5 | 1,662.5 | 1,673 | -20.5 | -1.2% | 3,616,300 |
| 2025/04/23 | 1,681.5 | 1,708.5 | 1,675 | 1,693.5 | +39 | +2.4% | 5,421,900 |
| 2025/04/22 | 1,627.5 | 1,664 | 1,619.5 | 1,654.5 | +30 | +1.8% | 3,317,200 |
| 2025/04/21 | 1,644 | 1,644 | 1,617 | 1,624.5 | -10.5 | -0.6% | 2,686,100 |
| 2025/04/18 | 1,627 | 1,639 | 1,618 | 1,635 | +18 | +1.1% | 3,184,000 |
| 2025/04/17 | 1,615 | 1,624 | 1,600.5 | 1,617 | +16.5 | +1% | 3,139,700 |
| 2025/04/16 | 1,622.5 | 1,625 | 1,594 | 1,600.5 | -26.5 | -1.6% | 4,317,200 |
| 2025/04/15 | 1,656.5 | 1,660 | 1,626.5 | 1,627 | -13.5 | -0.8% | 2,814,000 |
| 2025/04/14 | 1,645 | 1,668.5 | 1,635 | 1,640.5 | +23.5 | +1.5% | 3,731,000 |
| 2025/04/11 | 1,600 | 1,622 | 1,576.5 | 1,617 | -33 | -2% | 5,206,500 |
| 2025/04/10 | 1,640 | 1,656 | 1,613 | 1,650 | +84.5 | +5.4% | 5,891,800 |
| 2025/04/09 | 1,575 | 1,583.5 | 1,535.5 | 1,565.5 | -32 | -2% | 5,274,800 |
| 2025/04/08 | 1,584.5 | 1,629 | 1,558.5 | 1,597.5 | +46.5 | +3% | 7,056,400 |
| 2025/04/07 | 1,543 | 1,595.5 | 1,513.5 | 1,551 | -130.5 | -7.8% | 9,439,900 |
| 2025/04/04 | 1,680 | 1,720.5 | 1,654.5 | 1,681.5 | -12 | -0.7% | 5,499,200 |
| 2025/04/03 | 1,636 | 1,703 | 1,630 | 1,693.5 | -22.5 | -1.3% | 6,670,700 |
| 2025/04/02 | 1,765 | 1,768.5 | 1,708.5 | 1,716 | -60.5 | -3.4% | 5,872,200 |
| 2025/04/01 | 1,808.5 | 1,818.5 | 1,770.5 | 1,776.5 | +4 | +0.2% | 5,851,000 |
| 2025/03/31 | 1,787.5 | 1,792.5 | 1,745.5 | 1,772.5 | -43 | -2.4% | 6,511,400 |
| 2025/03/28 | 1,835 | 1,847 | 1,811 | 1,815.5 | -46.5 | -2.5% | 4,786,000 |
| 2025/03/27 | 1,855 | 1,870 | 1,846.5 | 1,862 | +6 | +0.3% | 4,552,900 |
| 2025/03/26 | 1,890 | 1,892 | 1,842 | 1,856 | -19.5 | -1% | 6,105,200 |
1～
50
件表示中 / 3715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 | 158,500円 | -7.8% | -24.8% | 3.79% | 5.99倍 | 0.58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 |
| 東ガス | 482,700円 | +4.4% | +29.4% | 1.66% | 12.97倍 | 1.01倍 |
|
都市ガス首位。電力と合わせ総合エネルギー企業化。海外ガス田開発も。都市ガス脱炭素化に力 |
| 大ガス | 362,700円 | -1.4% | -13.0% | 2.89% | 11.34倍 | 0.85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 |
| 中部電 | 170,000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 |
市場注目の銘柄
チャート関連のコラム
