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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 2024/12/11 | 1,800 | 1,804.5 | 1,760.5 | 1,766.5 | -27.5 | -1.5% | 8,920,500 |
| 2024/12/10 | 1,790 | 1,808.5 | 1,785.5 | 1,794 | -7 | -0.4% | 8,336,800 |
| 2024/12/09 | 1,831 | 1,831 | 1,784 | 1,801 | -39 | -2.1% | 14,963,300 |
| 2024/12/06 | 1,860 | 1,872 | 1,826.5 | 1,840 | -22.5 | -1.2% | 9,428,900 |
| 2024/12/05 | 1,870 | 1,885 | 1,838.5 | 1,862.5 | -22.5 | -1.2% | 11,740,800 |
| 2024/12/04 | 1,950 | 1,951 | 1,866 | 1,885 | -49 | -2.5% | 23,794,500 |
| 2024/12/03 | 1,915.5 | 1,946 | 1,890.5 | 1,934 | -61.5 | -3.1% | 107,287,900 |
| 2024/12/02 | 1,949.5 | 2,000 | 1,944 | 1,995.5 | +70 | +3.6% | 32,864,900 |
| 2024/11/29 | 1,926 | 1,962.5 | 1,917.5 | 1,925.5 | +17.5 | +0.9% | 24,261,800 |
| 2024/11/28 | 1,920 | 1,932 | 1,896.5 | 1,908 | +0.5 | ±0% | 13,979,100 |
| 2024/11/27 | 1,831 | 1,911 | 1,823.5 | 1,907.5 | +71.5 | +3.9% | 46,653,200 |
| 2024/11/26 | 1,897 | 1,901 | 1,827 | 1,836 | -67.5 | -3.5% | 32,804,600 |
| 2024/11/25 | 1,877 | 1,914 | 1,875 | 1,903.5 | +53.5 | +2.9% | 14,503,300 |
| 2024/11/22 | 1,838 | 1,858 | 1,824 | 1,850 | ±0 | ±0% | 8,026,500 |
| 2024/11/21 | 1,867 | 1,881 | 1,841 | 1,850 | -36 | -1.9% | 7,956,700 |
| 2024/11/20 | 1,926 | 1,933.5 | 1,881.5 | 1,886 | -38.5 | -2% | 9,524,200 |
| 2024/11/19 | 1,957.5 | 1,965.5 | 1,912.5 | 1,924.5 | -47.5 | -2.4% | 8,263,000 |
| 2024/11/18 | 1,967 | 2,002 | 1,954.5 | 1,972 | -5.5 | -0.3% | 6,692,800 |
| 2024/11/15 | 1,979 | 1,998 | 1,961 | 1,977.5 | +23 | +1.2% | 9,685,900 |
| 2024/11/14 | 1,997 | 2,051.5 | 1,954.5 | 1,954.5 | -442.5 | -18.5% | 17,689,400 |
| 2024/11/13 | 2,441.5 | 2,446.5 | 2,390.5 | 2,397 | -51.5 | -2.1% | 1,950,700 |
| 2024/11/12 | 2,471 | 2,482 | 2,443.5 | 2,448.5 | -9.5 | -0.4% | 2,256,700 |
| 2024/11/11 | 2,457.5 | 2,478 | 2,445 | 2,458 | -48 | -1.9% | 1,495,900 |
| 2024/11/08 | 2,534 | 2,535 | 2,471 | 2,506 | -6.5 | -0.3% | 1,709,700 |
| 2024/11/07 | 2,426.5 | 2,520 | 2,421 | 2,512.5 | +111 | +4.6% | 4,115,100 |
| 2024/11/06 | 2,400.5 | 2,432 | 2,390 | 2,401.5 | +11.5 | +0.5% | 2,798,600 |
| 2024/11/05 | 2,416 | 2,422 | 2,364.5 | 2,390 | -53 | -2.2% | 3,094,400 |
| 2024/11/01 | 2,415.5 | 2,460 | 2,407.5 | 2,443 | -12 | -0.5% | 2,750,500 |
| 2024/10/31 | 2,558.5 | 2,566.5 | 2,441 | 2,455 | -152 | -5.8% | 5,636,100 |
| 2024/10/30 | 2,514.5 | 2,615.5 | 2,508.5 | 2,607 | +117.5 | +4.7% | 9,934,700 |
| 2024/10/29 | 2,470 | 2,520 | 2,470 | 2,489.5 | +25.5 | +1% | 1,866,100 |
| 2024/10/28 | 2,450 | 2,510.5 | 2,436 | 2,464 | +3 | +0.1% | 2,456,700 |
| 2024/10/25 | 2,488 | 2,510 | 2,458.5 | 2,461 | -31 | -1.2% | 1,536,900 |
| 2024/10/24 | 2,540 | 2,542 | 2,486 | 2,492 | -85 | -3.3% | 2,290,000 |
101～
150
件表示中 / 3715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 | 158,500円 | -7.8% | -24.8% | 3.79% | 5.99倍 | 0.58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 | 482,700円 | +4.4% | +29.4% | 1.66% | 12.97倍 | 1.01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 | 362,700円 | -1.4% | -13.0% | 2.89% | 11.34倍 | 0.85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 | 170,000円 | -3.3% | -16.8% | 4.12% | 6.94倍 | 0.46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 | 37,200円 | -0.2% | +6.1% | 0.00% | 2.59倍 | 0.22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
