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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 1,620 | 1,632 | 1,610.5 | 1,626 | -4.5 | -0.3% | 1,610,400 |
| 2018/06/26 | 1,575 | 1,635 | 1,562.5 | 1,630.5 | +66 | +4.2% | 2,852,700 |
| 2018/06/25 | 1,578 | 1,583.5 | 1,561 | 1,564.5 | -5 | -0.3% | 1,631,600 |
| 2018/06/22 | 1,561.5 | 1,577 | 1,559.5 | 1,569.5 | -8.5 | -0.5% | 1,892,400 |
| 2018/06/21 | 1,571 | 1,590 | 1,567 | 1,578 | -25 | -1.6% | 2,049,200 |
| 2018/06/20 | 1,592.5 | 1,603.5 | 1,577 | 1,603 | +23.5 | +1.5% | 2,042,700 |
| 2018/06/19 | 1,596 | 1,611.5 | 1,578 | 1,579.5 | -14.5 | -0.9% | 2,160,700 |
| 2018/06/18 | 1,612 | 1,615.5 | 1,586.5 | 1,594 | -31 | -1.9% | 2,412,700 |
| 2018/06/15 | 1,630 | 1,631 | 1,612.5 | 1,625 | ±0 | ±0% | 2,639,600 |
| 2018/06/14 | 1,628.5 | 1,637.5 | 1,616 | 1,625 | -3.5 | -0.2% | 1,681,100 |
| 2018/06/13 | 1,606 | 1,643.5 | 1,606 | 1,628.5 | +28.5 | +1.8% | 2,498,100 |
| 2018/06/12 | 1,583.5 | 1,602.5 | 1,572.5 | 1,600 | +16 | +1% | 1,488,300 |
| 2018/06/11 | 1,573.5 | 1,594 | 1,572 | 1,584 | +9 | +0.6% | 1,564,900 |
| 2018/06/08 | 1,569 | 1,584 | 1,567 | 1,575 | -9 | -0.6% | 2,678,300 |
| 2018/06/07 | 1,589.5 | 1,590.5 | 1,574.5 | 1,584 | +8.5 | +0.5% | 2,743,700 |
| 2018/06/06 | 1,574.5 | 1,582 | 1,557 | 1,575.5 | -4 | -0.3% | 1,423,500 |
| 2018/06/05 | 1,579.5 | 1,592 | 1,568 | 1,579.5 | ±0 | ±0% | 1,781,200 |
| 2018/06/04 | 1,560 | 1,587.5 | 1,559.5 | 1,579.5 | +27 | +1.7% | 1,841,300 |
| 2018/06/01 | 1,550 | 1,558.5 | 1,505.5 | 1,552.5 | -13.5 | -0.9% | 2,886,700 |
| 2018/05/31 | 1,586 | 1,588.5 | 1,562 | 1,566 | -2.5 | -0.2% | 3,194,900 |
| 2018/05/30 | 1,575.5 | 1,577 | 1,556 | 1,568.5 | -18.5 | -1.2% | 1,833,600 |
| 2018/05/29 | 1,580 | 1,592 | 1,565.5 | 1,587 | +20 | +1.3% | 1,842,200 |
| 2018/05/28 | 1,533 | 1,568.5 | 1,531 | 1,567 | +21 | +1.4% | 1,552,200 |
| 2018/05/25 | 1,545 | 1,561.5 | 1,536.5 | 1,546 | -14.5 | -0.9% | 2,010,200 |
| 2018/05/24 | 1,599.5 | 1,605.5 | 1,557 | 1,560.5 | -34 | -2.1% | 2,437,600 |
| 2018/05/23 | 1,608 | 1,618.5 | 1,589.5 | 1,594.5 | -3.5 | -0.2% | 2,095,700 |
| 2018/05/22 | 1,609 | 1,611 | 1,596 | 1,598 | -7 | -0.4% | 1,225,200 |
| 2018/05/21 | 1,632 | 1,632.5 | 1,603.5 | 1,605 | -18 | -1.1% | 1,840,900 |
| 2018/05/18 | 1,614 | 1,630 | 1,610 | 1,623 | +9 | +0.6% | 1,555,300 |
| 2018/05/17 | 1,610 | 1,634 | 1,596 | 1,614 | -5 | -0.3% | 2,056,000 |
| 2018/05/16 | 1,618.5 | 1,644 | 1,612 | 1,619 | -16.5 | -1% | 2,655,900 |
| 2018/05/15 | 1,630 | 1,639 | 1,610.5 | 1,635.5 | +12 | +0.7% | 2,769,700 |
| 2018/05/14 | 1,590 | 1,625 | 1,588.5 | 1,623.5 | +33.5 | +2.1% | 2,648,100 |
| 2018/05/11 | 1,583 | 1,605 | 1,569.5 | 1,590 | +1 | +0.1% | 2,795,200 |
| 2018/05/10 | 1,648 | 1,650 | 1,588 | 1,589 | -69 | -4.2% | 3,847,300 |
| 2018/05/09 | 1,670 | 1,677 | 1,652 | 1,658 | -11 | -0.7% | 5,608,000 |
| 2018/05/08 | 1,611 | 1,670 | 1,605 | 1,669 | +70 | +4.4% | 5,310,100 |
| 2018/05/07 | 1,565 | 1,604 | 1,556 | 1,599 | +46.5 | +3% | 5,002,800 |
| 2018/05/02 | 1,551 | 1,558.5 | 1,525.5 | 1,552.5 | +15.5 | +1% | 2,664,100 |
| 2018/05/01 | 1,576 | 1,594.5 | 1,531.5 | 1,537 | +7 | +0.5% | 3,732,900 |
| 2018/04/27 | 1,541 | 1,547.5 | 1,510.5 | 1,530 | -23 | -1.5% | 3,476,300 |
| 2018/04/26 | 1,564.5 | 1,573.5 | 1,542.5 | 1,553 | -2 | -0.1% | 3,457,400 |
| 2018/04/25 | 1,512.5 | 1,559.5 | 1,497.5 | 1,555 | +32.5 | +2.1% | 4,336,900 |
| 2018/04/24 | 1,504 | 1,531 | 1,504 | 1,522.5 | +41 | +2.8% | 3,259,900 |
| 2018/04/23 | 1,486 | 1,493 | 1,476 | 1,481.5 | -2.5 | -0.2% | 1,764,600 |
| 2018/04/20 | 1,498 | 1,504.5 | 1,477.5 | 1,484 | +1 | +0.1% | 3,318,400 |
| 2018/04/19 | 1,470 | 1,503.5 | 1,467.5 | 1,483 | +52 | +3.6% | 3,616,000 |
| 2018/04/18 | 1,435 | 1,440.5 | 1,425 | 1,431 | -2.5 | -0.2% | 3,230,700 |
| 2018/04/17 | 1,443.5 | 1,450 | 1,432 | 1,433.5 | -6.5 | -0.5% | 1,849,900 |
| 2018/04/16 | 1,426 | 1,446.5 | 1,422 | 1,440 | +18.5 | +1.3% | 2,040,200 |
1551～
1600
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
