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 |
|---|---|---|---|---|---|---|---|
| 2019/11/05 | 1,281 | 1,283.5 | 1,259 | 1,261.5 | -13 | -1% | 4,386,200 |
| 2019/11/01 | 1,255.5 | 1,282 | 1,253.5 | 1,274.5 | +10 | +0.8% | 3,805,500 |
| 2019/10/31 | 1,251 | 1,264.5 | 1,247.5 | 1,264.5 | +18 | +1.4% | 3,738,000 |
| 2019/10/30 | 1,254.5 | 1,266 | 1,245.5 | 1,246.5 | -3 | -0.2% | 6,747,400 |
| 2019/10/29 | 1,249.5 | 1,259.5 | 1,247.5 | 1,249.5 | +2.5 | +0.2% | 3,736,800 |
| 2019/10/28 | 1,257.5 | 1,259 | 1,247 | 1,247 | -14 | -1.1% | 2,938,400 |
| 2019/10/25 | 1,265 | 1,268 | 1,253 | 1,261 | -3.5 | -0.3% | 2,563,400 |
| 2019/10/24 | 1,263 | 1,271 | 1,261.5 | 1,264.5 | +5 | +0.4% | 2,497,200 |
| 2019/10/23 | 1,258.5 | 1,266.5 | 1,247.5 | 1,259.5 | +3.5 | +0.3% | 2,823,300 |
| 2019/10/21 | 1,253.5 | 1,258.5 | 1,248 | 1,256 | -3.5 | -0.3% | 3,017,100 |
| 2019/10/18 | 1,241 | 1,260 | 1,236 | 1,259.5 | +19.5 | +1.6% | 3,453,200 |
| 2019/10/17 | 1,259 | 1,262 | 1,240 | 1,240 | -15.5 | -1.2% | 3,270,000 |
| 2019/10/16 | 1,280.5 | 1,287.5 | 1,252.5 | 1,255.5 | -10.5 | -0.8% | 4,980,200 |
| 2019/10/15 | 1,248 | 1,277.5 | 1,247 | 1,266 | +32.5 | +2.6% | 6,207,400 |
| 2019/10/11 | 1,235 | 1,239 | 1,229.5 | 1,233.5 | +1 | +0.1% | 2,824,900 |
| 2019/10/10 | 1,250.5 | 1,254 | 1,228.5 | 1,232.5 | -11 | -0.9% | 5,205,800 |
| 2019/10/09 | 1,219.5 | 1,245 | 1,216 | 1,243.5 | +30 | +2.5% | 6,797,100 |
| 2019/10/08 | 1,223.5 | 1,226.5 | 1,208.5 | 1,213.5 | -3.5 | -0.3% | 5,154,800 |
| 2019/10/07 | 1,213 | 1,227.5 | 1,201 | 1,217 | -6.5 | -0.5% | 6,047,300 |
| 2019/10/04 | 1,252.5 | 1,253 | 1,217 | 1,223.5 | -29 | -2.3% | 9,397,800 |
| 2019/10/03 | 1,242.5 | 1,265.5 | 1,238.5 | 1,252.5 | -13.5 | -1.1% | 5,646,800 |
| 2019/10/02 | 1,238 | 1,274.5 | 1,234 | 1,266 | +39.5 | +3.2% | 8,746,500 |
| 2019/10/01 | 1,226 | 1,251.5 | 1,222 | 1,226.5 | +18 | +1.5% | 8,923,100 |
| 2019/09/30 | 1,268.5 | 1,274 | 1,206.5 | 1,208.5 | -105.5 | -8% | 11,307,600 |
| 2019/09/27 | 1,344.5 | 1,345.5 | 1,281 | 1,314 | -79.5 | -5.7% | 7,331,100 |
| 2019/09/26 | 1,433 | 1,438 | 1,389 | 1,393.5 | -34.5 | -2.4% | 3,342,500 |
| 2019/09/25 | 1,410.5 | 1,431 | 1,405.5 | 1,428 | +20.5 | +1.5% | 2,786,400 |
| 2019/09/24 | 1,394 | 1,433.5 | 1,394 | 1,407.5 | +34 | +2.5% | 3,488,900 |
| 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 |
1401～
1450
件表示中 / 3750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 | 183,100円 | -7.8% | -24.8% | 3.28% | 6.91倍 | 0.66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 | 486,800円 | +4.4% | +29.4% | 1.64% | 9.47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 | 371,100円 | -1.4% | -13.0% | 2.83% | 11.51倍 | 0.87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 | 185,700円 | -3.3% | -16.8% | 3.77% | 7.58倍 | 0.51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 | 57,800円 | -0.2% | +6.1% | 0.00% | 4.03倍 | 0.33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
