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 |
|---|---|---|---|---|---|---|---|
| 2019/02/07 | 1,581.5 | 1,594 | 1,574.5 | 1,582 | -11.5 | -0.7% | 1,537,000 |
| 2019/02/06 | 1,609 | 1,617 | 1,591 | 1,593.5 | -28 | -1.7% | 2,179,300 |
| 2019/02/05 | 1,606.5 | 1,628 | 1,603 | 1,621.5 | +22 | +1.4% | 1,882,900 |
| 2019/02/04 | 1,607 | 1,620.5 | 1,593.5 | 1,599.5 | +2.5 | +0.2% | 1,883,000 |
| 2019/02/01 | 1,640 | 1,648.5 | 1,594.5 | 1,597 | -57 | -3.4% | 2,461,800 |
| 2019/01/31 | 1,686 | 1,686 | 1,650 | 1,654 | -8.5 | -0.5% | 1,835,900 |
| 2019/01/30 | 1,667 | 1,686.5 | 1,660 | 1,662.5 | -29 | -1.7% | 1,968,100 |
| 2019/01/29 | 1,641.5 | 1,697.5 | 1,641 | 1,691.5 | +36 | +2.2% | 2,185,000 |
| 2019/01/28 | 1,668 | 1,674 | 1,653 | 1,655.5 | -19 | -1.1% | 1,213,100 |
| 2019/01/25 | 1,660.5 | 1,698 | 1,651 | 1,674.5 | -3.5 | -0.2% | 2,390,000 |
| 2019/01/24 | 1,669.5 | 1,697.5 | 1,654.5 | 1,678 | -27.5 | -1.6% | 2,120,900 |
| 2019/01/23 | 1,725 | 1,725.5 | 1,701 | 1,705.5 | -3.5 | -0.2% | 1,396,500 |
| 2019/01/22 | 1,729.5 | 1,736 | 1,707 | 1,709 | -11.5 | -0.7% | 1,805,600 |
| 2019/01/21 | 1,736 | 1,746 | 1,720 | 1,720.5 | -4 | -0.2% | 1,949,900 |
| 2019/01/18 | 1,698.5 | 1,736.5 | 1,698.5 | 1,724.5 | +7.5 | +0.4% | 1,678,200 |
| 2019/01/17 | 1,703 | 1,717 | 1,685.5 | 1,717 | +23.5 | +1.4% | 2,771,400 |
| 2019/01/16 | 1,683 | 1,707.5 | 1,681 | 1,693.5 | -2.5 | -0.1% | 2,718,300 |
| 2019/01/15 | 1,768.5 | 1,777.5 | 1,694.5 | 1,696 | -86.5 | -4.9% | 3,285,500 |
| 2019/01/11 | 1,773.5 | 1,788 | 1,765.5 | 1,782.5 | +25.5 | +1.5% | 1,556,800 |
| 2019/01/10 | 1,712 | 1,768.5 | 1,710.5 | 1,757 | +16.5 | +0.9% | 1,935,500 |
| 2019/01/09 | 1,712 | 1,756 | 1,706 | 1,740.5 | +45.5 | +2.7% | 2,442,200 |
| 2019/01/08 | 1,697.5 | 1,709.5 | 1,677 | 1,695 | -19.5 | -1.1% | 2,453,100 |
| 2019/01/07 | 1,744.5 | 1,751 | 1,681 | 1,714.5 | -13.5 | -0.8% | 2,894,400 |
| 2019/01/04 | 1,650 | 1,730.5 | 1,648 | 1,728 | +78 | +4.7% | 3,497,300 |
| 2018/12/28 | 1,685.5 | 1,698 | 1,634.5 | 1,650 | -43 | -2.5% | 2,208,100 |
| 2018/12/27 | 1,653.5 | 1,701 | 1,636 | 1,693 | +79.5 | +4.9% | 2,310,400 |
| 2018/12/26 | 1,601 | 1,648.5 | 1,590.5 | 1,613.5 | +19.5 | +1.2% | 1,720,200 |
| 2018/12/25 | 1,626.5 | 1,630 | 1,571 | 1,594 | -55.5 | -3.4% | 1,780,600 |
| 2018/12/21 | 1,681.5 | 1,693.5 | 1,643 | 1,649.5 | -37.5 | -2.2% | 3,059,800 |
| 2018/12/20 | 1,669 | 1,704 | 1,666.5 | 1,687 | +30 | +1.8% | 2,878,400 |
| 2018/12/19 | 1,733.5 | 1,733.5 | 1,652.5 | 1,657 | -93 | -5.3% | 3,528,500 |
| 2018/12/18 | 1,810 | 1,823.5 | 1,750 | 1,750 | -64.5 | -3.6% | 2,395,900 |
| 2018/12/17 | 1,755 | 1,823 | 1,754.5 | 1,814.5 | +70 | +4% | 2,999,300 |
| 2018/12/14 | 1,745 | 1,766.5 | 1,734.5 | 1,744.5 | +7 | +0.4% | 2,616,600 |
| 2018/12/13 | 1,773.5 | 1,788 | 1,733.5 | 1,737.5 | -25.5 | -1.4% | 1,969,800 |
| 2018/12/12 | 1,724 | 1,779.5 | 1,722.5 | 1,763 | +64 | +3.8% | 3,432,100 |
| 2018/12/11 | 1,727.5 | 1,738.5 | 1,694.5 | 1,699 | -16.5 | -1% | 1,875,500 |
| 2018/12/10 | 1,710.5 | 1,735 | 1,707 | 1,715.5 | -13 | -0.8% | 2,437,200 |
| 2018/12/07 | 1,707 | 1,737.5 | 1,702 | 1,728.5 | +39 | +2.3% | 3,039,600 |
| 2018/12/06 | 1,689.5 | 1,718.5 | 1,675 | 1,689.5 | -21 | -1.2% | 2,595,500 |
| 2018/12/05 | 1,676 | 1,726.5 | 1,670 | 1,710.5 | +32.5 | +1.9% | 2,848,900 |
| 2018/12/04 | 1,706.5 | 1,718 | 1,675 | 1,678 | -28 | -1.6% | 2,472,200 |
| 2018/12/03 | 1,726 | 1,727.5 | 1,698 | 1,706 | +2 | +0.1% | 2,055,400 |
| 2018/11/30 | 1,683.5 | 1,706 | 1,674 | 1,704 | +0.5 | ±0% | 5,095,900 |
| 2018/11/29 | 1,739.5 | 1,757.5 | 1,703.5 | 1,703.5 | -27 | -1.6% | 2,278,700 |
| 2018/11/28 | 1,755 | 1,759 | 1,702 | 1,730.5 | -27.5 | -1.6% | 3,774,500 |
| 2018/11/27 | 1,764 | 1,782.5 | 1,731 | 1,758 | -8.5 | -0.5% | 2,772,300 |
| 2018/11/26 | 1,787.5 | 1,799.5 | 1,753.5 | 1,766.5 | -2 | -0.1% | 1,821,300 |
| 2018/11/22 | 1,754.5 | 1,769.5 | 1,727 | 1,768.5 | -9 | -0.5% | 2,970,300 |
| 2018/11/21 | 1,787.5 | 1,809.5 | 1,768.5 | 1,777.5 | -36 | -2% | 2,284,600 |
1401～
1450
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
