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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,890 | 1,892 | 1,859 | 1,875.5 | -8.5 | -0.5% | 4,109,600 |
| 2025/03/24 | 1,893 | 1,893 | 1,853 | 1,884 | -9.5 | -0.5% | 3,625,300 |
| 2025/03/21 | 1,905 | 1,926 | 1,893.5 | 1,893.5 | -11.5 | -0.6% | 8,569,100 |
| 2025/03/19 | 1,894.5 | 1,923 | 1,894.5 | 1,905 | +11.5 | +0.6% | 6,270,200 |
| 2025/03/18 | 1,900 | 1,915 | 1,875.5 | 1,893.5 | +7.5 | +0.4% | 6,634,000 |
| 2025/03/17 | 1,860 | 1,891.5 | 1,847 | 1,886 | +36.5 | +2% | 5,690,500 |
| 2025/03/14 | 1,838.5 | 1,858 | 1,830 | 1,849.5 | +12.5 | +0.7% | 6,017,700 |
| 2025/03/13 | 1,813.5 | 1,841.5 | 1,802.5 | 1,837 | +17.5 | +1% | 4,955,800 |
| 2025/03/12 | 1,785 | 1,824 | 1,785 | 1,819.5 | +31 | +1.7% | 5,699,400 |
| 2025/03/11 | 1,790 | 1,796 | 1,749 | 1,788.5 | -15.5 | -0.9% | 5,687,000 |
| 2025/03/10 | 1,810 | 1,819 | 1,798.5 | 1,804 | +3.5 | +0.2% | 4,640,100 |
| 2025/03/07 | 1,790 | 1,806.5 | 1,775 | 1,800.5 | +10.5 | +0.6% | 5,860,600 |
| 2025/03/06 | 1,791.5 | 1,804 | 1,776 | 1,790 | -4.5 | -0.3% | 7,287,400 |
| 2025/03/05 | 1,791 | 1,798 | 1,765.5 | 1,794.5 | +3.5 | +0.2% | 5,617,500 |
| 2025/03/04 | 1,771 | 1,793 | 1,763 | 1,791 | +17.5 | +1% | 7,140,200 |
| 2025/03/03 | 1,748 | 1,776 | 1,745.5 | 1,773.5 | +41 | +2.4% | 5,612,500 |
| 2025/02/28 | 1,729 | 1,746.5 | 1,717 | 1,732.5 | -5 | -0.3% | 7,480,200 |
| 2025/02/27 | 1,718.5 | 1,737.5 | 1,713 | 1,737.5 | -4.5 | -0.3% | 3,533,400 |
| 2025/02/26 | 1,732 | 1,742 | 1,712.5 | 1,742 | +5 | +0.3% | 4,890,300 |
| 2025/02/25 | 1,730.5 | 1,749.5 | 1,717.5 | 1,737 | +27 | +1.6% | 4,985,800 |
| 2025/02/21 | 1,708 | 1,743 | 1,704 | 1,710 | -2 | -0.1% | 4,782,100 |
| 2025/02/20 | 1,700 | 1,714 | 1,696 | 1,712 | +12 | +0.7% | 3,574,300 |
| 2025/02/19 | 1,710 | 1,732 | 1,695.5 | 1,700 | -10 | -0.6% | 3,032,200 |
| 2025/02/18 | 1,698 | 1,717 | 1,687 | 1,710 | +13 | +0.8% | 3,050,500 |
| 2025/02/17 | 1,714 | 1,724 | 1,692.5 | 1,697 | -5 | -0.3% | 2,823,300 |
| 2025/02/14 | 1,711 | 1,721.5 | 1,695.5 | 1,702 | -15 | -0.9% | 3,184,600 |
| 2025/02/13 | 1,725 | 1,730 | 1,710.5 | 1,717 | +0.5 | ±0% | 2,957,200 |
| 2025/02/12 | 1,759 | 1,762 | 1,713.5 | 1,716.5 | -35.5 | -2% | 4,359,800 |
| 2025/02/10 | 1,745.5 | 1,755.5 | 1,733.5 | 1,752 | +16.5 | +1% | 3,022,100 |
| 2025/02/07 | 1,737.5 | 1,747 | 1,728.5 | 1,735.5 | -2 | -0.1% | 3,545,100 |
| 2025/02/06 | 1,715.5 | 1,753 | 1,715.5 | 1,737.5 | +19 | +1.1% | 4,642,000 |
| 2025/02/05 | 1,724.5 | 1,731.5 | 1,703 | 1,718.5 | +3 | +0.2% | 4,042,900 |
| 2025/02/04 | 1,739.5 | 1,740 | 1,699 | 1,715.5 | -14 | -0.8% | 6,170,200 |
| 2025/02/03 | 1,737 | 1,743 | 1,698.5 | 1,729.5 | +13.5 | +0.8% | 7,896,000 |
| 2025/01/31 | 1,714.5 | 1,732.5 | 1,708.5 | 1,716 | -3.5 | -0.2% | 5,517,200 |
| 2025/01/30 | 1,702 | 1,726.5 | 1,700 | 1,719.5 | +7 | +0.4% | 3,548,100 |
| 2025/01/29 | 1,701 | 1,717 | 1,696 | 1,712.5 | +12 | +0.7% | 3,374,600 |
| 2025/01/28 | 1,700 | 1,703.5 | 1,674 | 1,700.5 | -14.5 | -0.8% | 5,417,700 |
| 2025/01/27 | 1,720 | 1,725.5 | 1,699.5 | 1,715 | +22.5 | +1.3% | 3,179,100 |
| 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 |
51～
100
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
