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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 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 |
| 2025/01/08 | 1,724 | 1,730.5 | 1,703 | 1,719.5 | -4.5 | -0.3% | 4,740,500 |
| 2025/01/07 | 1,758.5 | 1,758.5 | 1,706 | 1,724 | -15.5 | -0.9% | 4,998,500 |
| 2025/01/06 | 1,765 | 1,769 | 1,722.5 | 1,739.5 | -14 | -0.8% | 5,691,200 |
| 2024/12/30 | 1,772 | 1,776.5 | 1,746.5 | 1,753.5 | -2.5 | -0.1% | 4,233,900 |
| 2024/12/27 | 1,730.5 | 1,761 | 1,726 | 1,756 | +39 | +2.3% | 6,613,000 |
| 2024/12/26 | 1,703 | 1,719 | 1,696.5 | 1,717 | +14.5 | +0.9% | 4,413,300 |
| 2024/12/25 | 1,725 | 1,727.5 | 1,688.5 | 1,702.5 | -14.5 | -0.8% | 5,000,700 |
| 2024/12/24 | 1,684 | 1,724 | 1,678 | 1,717 | +37.5 | +2.2% | 6,911,300 |
| 2024/12/23 | 1,655 | 1,679.5 | 1,641 | 1,679.5 | +16 | +1% | 7,058,500 |
| 2024/12/20 | 1,682.5 | 1,693 | 1,636 | 1,663.5 | -16 | -1% | 14,842,700 |
| 2024/12/19 | 1,700 | 1,708.5 | 1,677 | 1,679.5 | -36.5 | -2.1% | 6,315,100 |
| 2024/12/18 | 1,680 | 1,723.5 | 1,663 | 1,716 | +54 | +3.2% | 10,812,500 |
| 2024/12/17 | 1,701.5 | 1,707 | 1,661 | 1,662 | -45 | -2.6% | 17,343,000 |
| 2024/12/16 | 1,742.5 | 1,746 | 1,701.5 | 1,707 | -29.5 | -1.7% | 7,231,100 |
| 2024/12/13 | 1,750 | 1,763 | 1,728 | 1,736.5 | -20.5 | -1.2% | 7,358,700 |
| 2024/12/12 | 1,759 | 1,781 | 1,749.5 | 1,757 | -9.5 | -0.5% | 8,126,600 |
101～
150
件表示中 / 3749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 | 185,700円 | -7.8% | -24.8% | 3.23% | 7.01倍 | 0.67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 | 499,900円 | +4.4% | +29.4% | 1.60% | 9.73倍 | 1.03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 | 381,000円 | -1.4% | -13.0% | 2.76% | 11.82倍 | 0.89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 | 187,700円 | -3.3% | -16.8% | 3.73% | 7.66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 | 57,100円 | -0.2% | +6.1% | 0.00% | 3.97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
