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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 1,685 | 1,712 | 1,679.5 | 1,692.5 | +17.5 | +1% | 4,359,800 |
| 2025/01/23 | 1,684 | 1,685 | 1,653 | 1,675 | -13 | -0.8% | 3,824,300 |
| 2025/01/22 | 1,685 | 1,710.5 | 1,675.5 | 1,688 | ±0 | ±0% | 6,271,600 |
| 2025/01/21 | 1,709 | 1,709 | 1,674.5 | 1,688 | -9.5 | -0.6% | 2,894,000 |
| 2025/01/20 | 1,708 | 1,714 | 1,692 | 1,697.5 | -2 | -0.1% | 2,476,700 |
| 2025/01/17 | 1,700.5 | 1,716 | 1,685 | 1,699.5 | ±0 | ±0% | 3,427,300 |
| 2025/01/16 | 1,705 | 1,717 | 1,688 | 1,699.5 | +13.5 | +0.8% | 4,878,200 |
| 2025/01/15 | 1,673 | 1,699.5 | 1,651 | 1,686 | +26.5 | +1.6% | 4,275,000 |
| 2025/01/14 | 1,676.5 | 1,679.5 | 1,648.5 | 1,659.5 | -14.5 | -0.9% | 4,584,100 |
| 2025/01/10 | 1,685 | 1,688.5 | 1,667 | 1,674 | -9.5 | -0.6% | 3,253,000 |
| 2025/01/09 | 1,709 | 1,711 | 1,682.5 | 1,683.5 | -36 | -2.1% | 4,669,400 |
| 2025/01/08 | 1,724 | 1,730.5 | 1,703 | 1,719.5 | -4.5 | -0.3% | 4,740,500 |
| 2025/01/07 | 1,758.5 | 1,758.5 | 1,706 | 1,724 | -15.5 | -0.9% | 4,998,500 |
| 2025/01/06 | 1,765 | 1,769 | 1,722.5 | 1,739.5 | -14 | -0.8% | 5,691,200 |
| 2024/12/30 | 1,772 | 1,776.5 | 1,746.5 | 1,753.5 | -2.5 | -0.1% | 4,233,900 |
| 2024/12/27 | 1,730.5 | 1,761 | 1,726 | 1,756 | +39 | +2.3% | 6,613,000 |
| 2024/12/26 | 1,703 | 1,719 | 1,696.5 | 1,717 | +14.5 | +0.9% | 4,413,300 |
| 2024/12/25 | 1,725 | 1,727.5 | 1,688.5 | 1,702.5 | -14.5 | -0.8% | 5,000,700 |
| 2024/12/24 | 1,684 | 1,724 | 1,678 | 1,717 | +37.5 | +2.2% | 6,911,300 |
| 2024/12/23 | 1,655 | 1,679.5 | 1,641 | 1,679.5 | +16 | +1% | 7,058,500 |
| 2024/12/20 | 1,682.5 | 1,693 | 1,636 | 1,663.5 | -16 | -1% | 14,842,700 |
| 2024/12/19 | 1,700 | 1,708.5 | 1,677 | 1,679.5 | -36.5 | -2.1% | 6,315,100 |
| 2024/12/18 | 1,680 | 1,723.5 | 1,663 | 1,716 | +54 | +3.2% | 10,812,500 |
| 2024/12/17 | 1,701.5 | 1,707 | 1,661 | 1,662 | -45 | -2.6% | 17,343,000 |
| 2024/12/16 | 1,742.5 | 1,746 | 1,701.5 | 1,707 | -29.5 | -1.7% | 7,231,100 |
| 2024/12/13 | 1,750 | 1,763 | 1,728 | 1,736.5 | -20.5 | -1.2% | 7,358,700 |
| 2024/12/12 | 1,759 | 1,781 | 1,749.5 | 1,757 | -9.5 | -0.5% | 8,126,600 |
| 2024/12/11 | 1,800 | 1,804.5 | 1,760.5 | 1,766.5 | -27.5 | -1.5% | 8,920,500 |
| 2024/12/10 | 1,790 | 1,808.5 | 1,785.5 | 1,794 | -7 | -0.4% | 8,336,800 |
| 2024/12/09 | 1,831 | 1,831 | 1,784 | 1,801 | -39 | -2.1% | 14,963,300 |
| 2024/12/06 | 1,860 | 1,872 | 1,826.5 | 1,840 | -22.5 | -1.2% | 9,428,900 |
| 2024/12/05 | 1,870 | 1,885 | 1,838.5 | 1,862.5 | -22.5 | -1.2% | 11,740,800 |
| 2024/12/04 | 1,950 | 1,951 | 1,866 | 1,885 | -49 | -2.5% | 23,794,500 |
| 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 |
51～
100
件表示中 / 3676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 | 164,700円 | +7.2% | -41.3% | 3.64% | 5.03倍 | 0.74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 | 475,600円 | +0.9% | -54.9% | 1.68% | 24.41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 | 338,100円 | -4.7% | -32.5% | 2.81% | 11.99倍 | 0.81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 | 165,300円 | -0.3% | -46.0% | 3.63% | 5.95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 | 41,300円 | -1.8% | -41.5% | 0.00% | 3.85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 |
市場注目の銘柄
チャート関連のコラム
