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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,915.5 | 1,946 | 1,890.5 | 1,934 | -61.5 | -3.1% | 107,287,900 |
| 2024/12/02 | 1,949.5 | 2,000 | 1,944 | 1,995.5 | +70 | +3.6% | 32,864,900 |
| 2024/11/29 | 1,926 | 1,962.5 | 1,917.5 | 1,925.5 | +17.5 | +0.9% | 24,261,800 |
| 2024/11/28 | 1,920 | 1,932 | 1,896.5 | 1,908 | +0.5 | ±0% | 13,979,100 |
| 2024/11/27 | 1,831 | 1,911 | 1,823.5 | 1,907.5 | +71.5 | +3.9% | 46,653,200 |
| 2024/11/26 | 1,897 | 1,901 | 1,827 | 1,836 | -67.5 | -3.5% | 32,804,600 |
| 2024/11/25 | 1,877 | 1,914 | 1,875 | 1,903.5 | +53.5 | +2.9% | 14,503,300 |
| 2024/11/22 | 1,838 | 1,858 | 1,824 | 1,850 | ±0 | ±0% | 8,026,500 |
| 2024/11/21 | 1,867 | 1,881 | 1,841 | 1,850 | -36 | -1.9% | 7,956,700 |
| 2024/11/20 | 1,926 | 1,933.5 | 1,881.5 | 1,886 | -38.5 | -2% | 9,524,200 |
| 2024/11/19 | 1,957.5 | 1,965.5 | 1,912.5 | 1,924.5 | -47.5 | -2.4% | 8,263,000 |
| 2024/11/18 | 1,967 | 2,002 | 1,954.5 | 1,972 | -5.5 | -0.3% | 6,692,800 |
| 2024/11/15 | 1,979 | 1,998 | 1,961 | 1,977.5 | +23 | +1.2% | 9,685,900 |
| 2024/11/14 | 1,997 | 2,051.5 | 1,954.5 | 1,954.5 | -442.5 | -18.5% | 17,689,400 |
| 2024/11/13 | 2,441.5 | 2,446.5 | 2,390.5 | 2,397 | -51.5 | -2.1% | 1,950,700 |
| 2024/11/12 | 2,471 | 2,482 | 2,443.5 | 2,448.5 | -9.5 | -0.4% | 2,256,700 |
| 2024/11/11 | 2,457.5 | 2,478 | 2,445 | 2,458 | -48 | -1.9% | 1,495,900 |
| 2024/11/08 | 2,534 | 2,535 | 2,471 | 2,506 | -6.5 | -0.3% | 1,709,700 |
| 2024/11/07 | 2,426.5 | 2,520 | 2,421 | 2,512.5 | +111 | +4.6% | 4,115,100 |
| 2024/11/06 | 2,400.5 | 2,432 | 2,390 | 2,401.5 | +11.5 | +0.5% | 2,798,600 |
| 2024/11/05 | 2,416 | 2,422 | 2,364.5 | 2,390 | -53 | -2.2% | 3,094,400 |
| 2024/11/01 | 2,415.5 | 2,460 | 2,407.5 | 2,443 | -12 | -0.5% | 2,750,500 |
| 2024/10/31 | 2,558.5 | 2,566.5 | 2,441 | 2,455 | -152 | -5.8% | 5,636,100 |
| 2024/10/30 | 2,514.5 | 2,615.5 | 2,508.5 | 2,607 | +117.5 | +4.7% | 9,934,700 |
| 2024/10/29 | 2,470 | 2,520 | 2,470 | 2,489.5 | +25.5 | +1% | 1,866,100 |
| 2024/10/28 | 2,450 | 2,510.5 | 2,436 | 2,464 | +3 | +0.1% | 2,456,700 |
| 2024/10/25 | 2,488 | 2,510 | 2,458.5 | 2,461 | -31 | -1.2% | 1,536,900 |
| 2024/10/24 | 2,540 | 2,542 | 2,486 | 2,492 | -85 | -3.3% | 2,290,000 |
| 2024/10/23 | 2,529 | 2,591 | 2,526.5 | 2,577 | +35.5 | +1.4% | 1,939,600 |
| 2024/10/22 | 2,554 | 2,597 | 2,536.5 | 2,541.5 | +0.5 | ±0% | 1,656,000 |
| 2024/10/21 | 2,609 | 2,616 | 2,541 | 2,541 | -67 | -2.6% | 2,210,800 |
| 2024/10/18 | 2,648 | 2,661 | 2,598 | 2,608 | -62.5 | -2.3% | 2,223,300 |
| 2024/10/17 | 2,590 | 2,685 | 2,588 | 2,670.5 | +132 | +5.2% | 4,356,800 |
| 2024/10/16 | 2,513.5 | 2,565 | 2,503 | 2,538.5 | +15 | +0.6% | 2,021,800 |
| 2024/10/15 | 2,594.5 | 2,594.5 | 2,519 | 2,523.5 | -40.5 | -1.6% | 3,121,100 |
| 2024/10/11 | 2,619.5 | 2,628 | 2,559 | 2,564 | -67 | -2.5% | 2,390,000 |
| 2024/10/10 | 2,645 | 2,676.5 | 2,626 | 2,631 | +5 | +0.2% | 2,421,300 |
| 2024/10/09 | 2,679 | 2,691 | 2,601 | 2,626 | -20 | -0.8% | 2,818,500 |
| 2024/10/08 | 2,542 | 2,655 | 2,533 | 2,646 | +118 | +4.7% | 5,157,100 |
| 2024/10/07 | 2,502.5 | 2,544 | 2,484 | 2,528 | +55 | +2.2% | 2,294,900 |
| 2024/10/04 | 2,411 | 2,479 | 2,406 | 2,473 | +73 | +3% | 2,672,600 |
| 2024/10/03 | 2,420 | 2,441.5 | 2,393.5 | 2,400 | +34.5 | +1.5% | 2,220,400 |
| 2024/10/02 | 2,380 | 2,411.5 | 2,360 | 2,365.5 | -21.5 | -0.9% | 3,442,000 |
| 2024/10/01 | 2,390 | 2,404.5 | 2,371.5 | 2,387 | +17 | +0.7% | 2,682,800 |
| 2024/09/30 | 2,415 | 2,436 | 2,363 | 2,370 | -167.5 | -6.6% | 4,834,700 |
| 2024/09/27 | 2,558.5 | 2,577.5 | 2,507.5 | 2,537.5 | -26.5 | -1% | 2,840,400 |
| 2024/09/26 | 2,466 | 2,567.5 | 2,461 | 2,564 | +134.5 | +5.5% | 4,451,100 |
| 2024/09/25 | 2,466 | 2,466 | 2,408.5 | 2,429.5 | +13.5 | +0.6% | 2,255,600 |
| 2024/09/24 | 2,400 | 2,437 | 2,385.5 | 2,416 | +67 | +2.9% | 3,090,900 |
| 2024/09/20 | 2,412.5 | 2,426.5 | 2,343 | 2,349 | -57 | -2.4% | 4,671,800 |
1～
50
件表示中 / 3593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 | 193,400円 | +9.6% | -53.0% | 3.10% | 8.08倍 | 0.84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 | 454,000円 | -0.4% | -53.5% | 1.54% | 21.72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 | 328,500円 | -4.7% | -32.5% | 2.89% | 11.83倍 | 0.80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 | 160,400円 | -0.3% | -46.0% | 3.74% | 5.78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 | 53,300円 | +2.3% | -27.1% | 0.00% | 3.56倍 | 0.23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
