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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 2,412.5 | 2,426.5 | 2,343 | 2,349 | -57 | -2.4% | 4,671,800 |
| 2024/09/19 | 2,406 | 2,424 | 2,377 | 2,406 | +22.5 | +0.9% | 1,661,300 |
| 2024/09/18 | 2,350.5 | 2,387 | 2,338 | 2,383.5 | +39.5 | +1.7% | 2,437,700 |
| 2024/09/17 | 2,400 | 2,418 | 2,305.5 | 2,344 | -37.5 | -1.6% | 2,572,000 |
| 2024/09/13 | 2,393.5 | 2,413.5 | 2,365.5 | 2,381.5 | -25 | -1% | 2,017,500 |
| 2024/09/12 | 2,411 | 2,440.5 | 2,400 | 2,406.5 | +19.5 | +0.8% | 1,977,400 |
| 2024/09/11 | 2,389.5 | 2,421 | 2,359 | 2,387 | -49.5 | -2% | 1,933,300 |
| 2024/09/10 | 2,430 | 2,475.5 | 2,425 | 2,436.5 | -8 | -0.3% | 1,798,200 |
| 2024/09/09 | 2,401 | 2,468 | 2,383.5 | 2,444.5 | -52 | -2.1% | 2,769,300 |
| 2024/09/06 | 2,471.5 | 2,538 | 2,471.5 | 2,496.5 | +25 | +1% | 2,709,800 |
| 2024/09/05 | 2,477.5 | 2,522.5 | 2,440 | 2,471.5 | -34.5 | -1.4% | 2,421,400 |
| 2024/09/04 | 2,594 | 2,599 | 2,492.5 | 2,506 | -108.5 | -4.1% | 2,835,300 |
| 2024/09/03 | 2,560.5 | 2,614.5 | 2,560.5 | 2,614.5 | +36 | +1.4% | 1,640,600 |
| 2024/09/02 | 2,589.5 | 2,613.5 | 2,564.5 | 2,578.5 | -6.5 | -0.3% | 1,255,600 |
| 2024/08/30 | 2,546 | 2,601 | 2,527.5 | 2,585 | +65.5 | +2.6% | 3,512,300 |
| 2024/08/29 | 2,528.5 | 2,542.5 | 2,495 | 2,519.5 | -9.5 | -0.4% | 1,590,900 |
| 2024/08/28 | 2,530 | 2,545 | 2,508.5 | 2,529 | +5.5 | +0.2% | 1,233,000 |
| 2024/08/27 | 2,530 | 2,537.5 | 2,507.5 | 2,523.5 | +9.5 | +0.4% | 1,640,700 |
| 2024/08/26 | 2,531.5 | 2,541 | 2,501 | 2,514 | -28 | -1.1% | 951,400 |
| 2024/08/23 | 2,510 | 2,557 | 2,509.5 | 2,542 | +32 | +1.3% | 1,631,100 |
| 2024/08/22 | 2,496.5 | 2,516.5 | 2,473 | 2,510 | +18 | +0.7% | 1,582,300 |
| 2024/08/21 | 2,483.5 | 2,505.5 | 2,466.5 | 2,492 | -4 | -0.2% | 1,298,100 |
| 2024/08/20 | 2,499 | 2,504 | 2,456.5 | 2,496 | +37 | +1.5% | 1,348,600 |
| 2024/08/19 | 2,525.5 | 2,544.5 | 2,456 | 2,459 | -73 | -2.9% | 2,314,300 |
| 2024/08/16 | 2,507 | 2,532.5 | 2,496.5 | 2,532 | +71.5 | +2.9% | 1,872,400 |
| 2024/08/15 | 2,470 | 2,506 | 2,455.5 | 2,460.5 | +31 | +1.3% | 2,219,600 |
| 2024/08/14 | 2,409 | 2,473.5 | 2,395.5 | 2,429.5 | +10 | +0.4% | 2,538,400 |
| 2024/08/13 | 2,417.5 | 2,483 | 2,388 | 2,419.5 | +32 | +1.3% | 3,183,900 |
| 2024/08/09 | 2,503.5 | 2,510 | 2,343.5 | 2,387.5 | -73 | -3% | 3,999,000 |
| 2024/08/08 | 2,480 | 2,545 | 2,446.5 | 2,460.5 | -16.5 | -0.7% | 2,535,200 |
| 2024/08/07 | 2,398.5 | 2,571 | 2,390.5 | 2,477 | +28.5 | +1.2% | 4,392,200 |
| 2024/08/06 | 2,284 | 2,504 | 2,284 | 2,448.5 | +314.5 | +14.7% | 5,179,500 |
| 2024/08/05 | 2,287 | 2,327 | 2,133.5 | 2,134 | -313 | -12.8% | 4,295,500 |
| 2024/08/02 | 2,490 | 2,499 | 2,424.5 | 2,447 | -63 | -2.5% | 4,687,600 |
| 2024/08/01 | 2,553 | 2,569.5 | 2,459.5 | 2,510 | -62.5 | -2.4% | 3,697,500 |
| 2024/07/31 | 2,575 | 2,584 | 2,496 | 2,572.5 | +5.5 | +0.2% | 4,082,700 |
| 2024/07/30 | 2,534 | 2,591 | 2,530 | 2,567 | -12.5 | -0.5% | 3,127,900 |
| 2024/07/29 | 2,502.5 | 2,589 | 2,502.5 | 2,579.5 | +70.5 | +2.8% | 2,592,600 |
| 2024/07/26 | 2,539 | 2,541.5 | 2,479.5 | 2,509 | -51.5 | -2% | 2,680,000 |
| 2024/07/25 | 2,549 | 2,609.5 | 2,533 | 2,560.5 | -28.5 | -1.1% | 3,642,800 |
| 2024/07/24 | 2,698 | 2,698 | 2,589 | 2,589 | -126 | -4.6% | 3,817,800 |
| 2024/07/23 | 2,740 | 2,785.5 | 2,703 | 2,715 | -39 | -1.4% | 1,759,600 |
| 2024/07/22 | 2,770 | 2,775 | 2,730.5 | 2,754 | -16.5 | -0.6% | 1,797,100 |
| 2024/07/19 | 2,800 | 2,824 | 2,749.5 | 2,770.5 | -35.5 | -1.3% | 3,452,300 |
| 2024/07/18 | 2,741 | 2,810 | 2,734 | 2,806 | +90.5 | +3.3% | 5,302,200 |
| 2024/07/17 | 2,687 | 2,755 | 2,680.5 | 2,715.5 | +25.5 | +0.9% | 3,753,300 |
| 2024/07/16 | 2,683 | 2,727 | 2,677 | 2,690 | +6.5 | +0.2% | 2,907,600 |
| 2024/07/12 | 2,668.5 | 2,719 | 2,658.5 | 2,683.5 | +15 | +0.6% | 2,445,600 |
| 2024/07/11 | 2,639.5 | 2,670 | 2,635 | 2,668.5 | +44.5 | +1.7% | 2,920,000 |
| 2024/07/10 | 2,616.5 | 2,644 | 2,604 | 2,624 | +16 | +0.6% | 2,704,500 |
51～
100
件表示中 / 3594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 | 188,500円 | +9.6% | -53.0% | 3.18% | 7.88倍 | 0.82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 | 451,000円 | -0.4% | -53.5% | 1.55% | 21.58倍 | 1.00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 | 323,000円 | -4.7% | -32.5% | 2.94% | 11.63倍 | 0.79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 | 157,800円 | -0.3% | -46.0% | 3.80% | 5.69倍 | 0.43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 | 53,200円 | +2.3% | -27.1% | 0.00% | 3.55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
