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 |
|---|---|---|---|---|---|---|---|
| 2019/09/20 | 1,401.5 | 1,406 | 1,367.5 | 1,373.5 | -15.5 | -1.1% | 3,524,800 |
| 2019/09/19 | 1,362 | 1,408.5 | 1,361.5 | 1,389 | +36 | +2.7% | 2,958,400 |
| 2019/09/18 | 1,350.5 | 1,362 | 1,341 | 1,353 | +14.5 | +1.1% | 1,953,200 |
| 2019/09/17 | 1,331.5 | 1,349 | 1,327 | 1,338.5 | -14 | -1% | 2,470,900 |
| 2019/09/13 | 1,355 | 1,355 | 1,336 | 1,352.5 | +7.5 | +0.6% | 2,920,100 |
| 2019/09/12 | 1,337 | 1,351.5 | 1,330.5 | 1,345 | +21.5 | +1.6% | 2,600,500 |
| 2019/09/11 | 1,287 | 1,331.5 | 1,284 | 1,323.5 | +45 | +3.5% | 2,880,600 |
| 2019/09/10 | 1,282.5 | 1,282.5 | 1,271.5 | 1,278.5 | -5 | -0.4% | 1,376,800 |
| 2019/09/09 | 1,264 | 1,283.5 | 1,263.5 | 1,283.5 | +12.5 | +1% | 1,352,600 |
| 2019/09/06 | 1,297 | 1,297 | 1,268.5 | 1,271 | -33.5 | -2.6% | 1,965,900 |
| 2019/09/05 | 1,312.5 | 1,320.5 | 1,302.5 | 1,304.5 | -9 | -0.7% | 2,083,800 |
| 2019/09/04 | 1,305 | 1,317 | 1,303.5 | 1,313.5 | +11.5 | +0.9% | 1,512,600 |
| 2019/09/03 | 1,294.5 | 1,306.5 | 1,290.5 | 1,302 | +9 | +0.7% | 1,061,900 |
| 2019/09/02 | 1,287.5 | 1,297.5 | 1,282.5 | 1,293 | +0.5 | ±0% | 910,400 |
| 2019/08/30 | 1,292 | 1,294 | 1,270 | 1,292.5 | +15 | +1.2% | 2,076,300 |
| 2019/08/29 | 1,263 | 1,278.5 | 1,255.5 | 1,277.5 | +11.5 | +0.9% | 1,720,800 |
| 2019/08/28 | 1,245 | 1,268.5 | 1,242 | 1,266 | +20 | +1.6% | 1,551,100 |
| 2019/08/27 | 1,249 | 1,254.5 | 1,243.5 | 1,246 | +13 | +1.1% | 1,123,400 |
| 2019/08/26 | 1,216 | 1,236.5 | 1,212 | 1,233 | -12.5 | -1% | 1,605,000 |
| 2019/08/23 | 1,240 | 1,248.5 | 1,231.5 | 1,245.5 | +1 | +0.1% | 1,175,300 |
| 2019/08/22 | 1,253 | 1,253.5 | 1,236 | 1,244.5 | +4.5 | +0.4% | 1,624,400 |
| 2019/08/21 | 1,268 | 1,270 | 1,238 | 1,240 | -37 | -2.9% | 2,229,400 |
| 2019/08/20 | 1,274.5 | 1,282 | 1,268.5 | 1,277 | +1.5 | +0.1% | 1,006,900 |
| 2019/08/19 | 1,273 | 1,279 | 1,263 | 1,275.5 | +18.5 | +1.5% | 1,337,800 |
| 2019/08/16 | 1,258 | 1,259.5 | 1,242.5 | 1,257 | -11 | -0.9% | 1,679,600 |
| 2019/08/15 | 1,267.5 | 1,271 | 1,254 | 1,268 | -14.5 | -1.1% | 1,383,900 |
| 2019/08/14 | 1,298 | 1,305.5 | 1,279 | 1,282.5 | -8.5 | -0.7% | 1,403,900 |
| 2019/08/13 | 1,310.5 | 1,316 | 1,278 | 1,291 | -24.5 | -1.9% | 1,948,700 |
| 2019/08/09 | 1,302.5 | 1,324.5 | 1,300.5 | 1,315.5 | +20.5 | +1.6% | 1,536,800 |
| 2019/08/08 | 1,317 | 1,317 | 1,291 | 1,295 | -30 | -2.3% | 2,072,800 |
| 2019/08/07 | 1,312 | 1,329.5 | 1,296 | 1,325 | +6.5 | +0.5% | 1,958,600 |
| 2019/08/06 | 1,309 | 1,323 | 1,301 | 1,318.5 | -18.5 | -1.4% | 2,048,500 |
| 2019/08/05 | 1,324.5 | 1,341 | 1,313.5 | 1,337 | +5 | +0.4% | 2,550,900 |
| 2019/08/02 | 1,327.5 | 1,346.5 | 1,319.5 | 1,332 | -9 | -0.7% | 2,739,200 |
| 2019/08/01 | 1,340.5 | 1,345.5 | 1,325.5 | 1,341 | -5 | -0.4% | 2,102,300 |
| 2019/07/31 | 1,341 | 1,356.5 | 1,333.5 | 1,346 | -0.5 | ±0% | 3,801,900 |
| 2019/07/30 | 1,314 | 1,351 | 1,314 | 1,346.5 | +41.5 | +3.2% | 3,444,200 |
| 2019/07/29 | 1,271 | 1,306.5 | 1,270 | 1,305 | +54 | +4.3% | 3,772,400 |
| 2019/07/26 | 1,241 | 1,260 | 1,240 | 1,251 | +15 | +1.2% | 1,579,600 |
| 2019/07/25 | 1,232.5 | 1,243.5 | 1,224 | 1,236 | +5 | +0.4% | 1,670,900 |
| 2019/07/24 | 1,236.5 | 1,240 | 1,225 | 1,231 | -17 | -1.4% | 1,757,900 |
| 2019/07/23 | 1,237 | 1,254 | 1,225 | 1,248 | +1 | +0.1% | 1,713,500 |
| 2019/07/22 | 1,251 | 1,258 | 1,242 | 1,247 | -10 | -0.8% | 1,622,900 |
| 2019/07/19 | 1,230.5 | 1,264.5 | 1,223 | 1,257 | +32 | +2.6% | 2,339,500 |
| 2019/07/18 | 1,257 | 1,260 | 1,220.5 | 1,225 | -32.5 | -2.6% | 2,592,700 |
| 2019/07/17 | 1,272.5 | 1,276.5 | 1,257.5 | 1,257.5 | -9.5 | -0.7% | 1,598,900 |
| 2019/07/16 | 1,285 | 1,286.5 | 1,265 | 1,267 | -15 | -1.2% | 1,665,600 |
| 2019/07/12 | 1,275.5 | 1,282.5 | 1,273 | 1,282 | -1.5 | -0.1% | 1,055,400 |
| 2019/07/11 | 1,268.5 | 1,290.5 | 1,268.5 | 1,283.5 | +16 | +1.3% | 1,962,800 |
| 2019/07/10 | 1,268.5 | 1,272 | 1,260.5 | 1,267.5 | -6 | -0.5% | 2,172,800 |
1251～
1300
件表示中 / 3572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 | 244,300円 | +9.6% | -53.0% | 2.46% | 8.38倍 | 0.88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 | 374,900円 | -0.4% | -53.5% | 1.87% | 17.93倍 | 0.83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 |
| 中部電 | 174,700円 | -0.3% | -46.0% | 3.43% | 6.29倍 | 0.48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 |
| 大ガス | 317,700円 | -4.7% | -32.5% | 2.99% | 11.44倍 | 0.77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 |
| 東電力ＨＤ | 62,600円 | +2.3% | -27.1% | 0.00% | 4.17倍 | 0.27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
