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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 1,784.5 | 1,819.5 | 1,780.5 | 1,792 | -6.5 | -0.4% | 2,148,100 |
| 2018/11/08 | 1,749 | 1,800 | 1,741 | 1,798.5 | +74 | +4.3% | 2,313,300 |
| 2018/11/07 | 1,713 | 1,738.5 | 1,710 | 1,724.5 | +15.5 | +0.9% | 1,855,300 |
| 2018/11/06 | 1,692 | 1,721.5 | 1,692 | 1,709 | +30.5 | +1.8% | 1,383,100 |
| 2018/11/05 | 1,673.5 | 1,691.5 | 1,650.5 | 1,678.5 | -3.5 | -0.2% | 1,828,400 |
| 2018/11/02 | 1,754 | 1,760 | 1,674.5 | 1,682 | -84 | -4.8% | 3,191,100 |
| 2018/11/01 | 1,717.5 | 1,777.5 | 1,708 | 1,766 | +35.5 | +2.1% | 2,420,800 |
| 2018/10/31 | 1,717 | 1,745.5 | 1,707 | 1,730.5 | -14 | -0.8% | 2,974,600 |
| 2018/10/30 | 1,783.5 | 1,815.5 | 1,741 | 1,744.5 | -43.5 | -2.4% | 3,669,500 |
| 2018/10/29 | 1,746.5 | 1,798 | 1,741 | 1,788 | +107.5 | +6.4% | 3,759,000 |
| 2018/10/26 | 1,686 | 1,697 | 1,659.5 | 1,680.5 | -6 | -0.4% | 1,955,900 |
| 2018/10/25 | 1,683.5 | 1,712 | 1,668 | 1,686.5 | -2.5 | -0.1% | 2,245,600 |
| 2018/10/24 | 1,684 | 1,698.5 | 1,665.5 | 1,689 | +20.5 | +1.2% | 1,322,500 |
| 2018/10/23 | 1,708 | 1,711 | 1,663 | 1,668.5 | -66.5 | -3.8% | 1,975,900 |
| 2018/10/22 | 1,718.5 | 1,744.5 | 1,712.5 | 1,735 | +12 | +0.7% | 1,559,900 |
| 2018/10/19 | 1,720 | 1,738 | 1,711.5 | 1,723 | -4 | -0.2% | 1,591,100 |
| 2018/10/18 | 1,708.5 | 1,740 | 1,702.5 | 1,727 | +29 | +1.7% | 1,874,400 |
| 2018/10/17 | 1,674 | 1,703 | 1,668.5 | 1,698 | +24.5 | +1.5% | 1,793,900 |
| 2018/10/16 | 1,646 | 1,678 | 1,644 | 1,673.5 | +27.5 | +1.7% | 1,600,600 |
| 2018/10/15 | 1,660 | 1,668.5 | 1,636 | 1,646 | -25.5 | -1.5% | 1,451,900 |
| 2018/10/12 | 1,690 | 1,702.5 | 1,660.5 | 1,671.5 | -26 | -1.5% | 2,367,000 |
| 2018/10/11 | 1,705 | 1,717 | 1,689 | 1,697.5 | -42.5 | -2.4% | 2,502,100 |
| 2018/10/10 | 1,722 | 1,742.5 | 1,721 | 1,740 | +25 | +1.5% | 1,757,900 |
| 2018/10/09 | 1,732.5 | 1,754 | 1,706.5 | 1,715 | -11 | -0.6% | 2,625,900 |
| 2018/10/05 | 1,717 | 1,733 | 1,707.5 | 1,726 | +21 | +1.2% | 2,566,100 |
| 2018/10/04 | 1,724.5 | 1,732 | 1,697 | 1,705 | -2.5 | -0.1% | 2,366,900 |
| 2018/10/03 | 1,709.5 | 1,724 | 1,701 | 1,707.5 | +8.5 | +0.5% | 2,341,600 |
| 2018/10/02 | 1,711.5 | 1,714.5 | 1,690.5 | 1,699 | -5 | -0.3% | 2,188,600 |
| 2018/10/01 | 1,711 | 1,722.5 | 1,696 | 1,704 | -9 | -0.5% | 1,399,700 |
| 2018/09/28 | 1,715 | 1,718.5 | 1,694.5 | 1,713 | +11.5 | +0.7% | 3,179,400 |
| 2018/09/27 | 1,732.5 | 1,736 | 1,701 | 1,701.5 | -45 | -2.6% | 3,188,100 |
| 2018/09/26 | 1,737.5 | 1,758 | 1,729.5 | 1,746.5 | -33 | -1.9% | 3,155,900 |
| 2018/09/25 | 1,741.5 | 1,784.5 | 1,730 | 1,779.5 | +48 | +2.8% | 3,823,900 |
| 2018/09/21 | 1,715 | 1,745.5 | 1,695 | 1,731.5 | +28.5 | +1.7% | 4,532,400 |
| 2018/09/20 | 1,641.5 | 1,709 | 1,636.5 | 1,703 | +70.5 | +4.3% | 4,295,900 |
| 2018/09/19 | 1,668.5 | 1,670 | 1,594 | 1,632.5 | -36 | -2.2% | 5,691,100 |
| 2018/09/18 | 1,644 | 1,707.5 | 1,633 | 1,668.5 | +18 | +1.1% | 4,025,900 |
| 2018/09/14 | 1,695 | 1,698.5 | 1,644.5 | 1,650.5 | -34 | -2% | 3,167,300 |
| 2018/09/13 | 1,644.5 | 1,687 | 1,644.5 | 1,684.5 | +57 | +3.5% | 3,320,400 |
| 2018/09/12 | 1,628.5 | 1,640 | 1,605 | 1,627.5 | -0.5 | ±0% | 1,896,300 |
| 2018/09/11 | 1,625 | 1,645 | 1,616.5 | 1,628 | +0.5 | ±0% | 1,827,300 |
| 2018/09/10 | 1,610 | 1,636.5 | 1,610 | 1,627.5 | +18.5 | +1.1% | 2,313,700 |
| 2018/09/07 | 1,559.5 | 1,612.5 | 1,559 | 1,609 | +54.5 | +3.5% | 2,453,400 |
| 2018/09/06 | 1,557.5 | 1,569 | 1,548 | 1,554.5 | -9.5 | -0.6% | 1,529,000 |
| 2018/09/05 | 1,582.5 | 1,587 | 1,550.5 | 1,564 | -26.5 | -1.7% | 1,965,300 |
| 2018/09/04 | 1,600 | 1,600.5 | 1,585.5 | 1,590.5 | -6.5 | -0.4% | 1,166,400 |
| 2018/09/03 | 1,592 | 1,600.5 | 1,582 | 1,597 | +4.5 | +0.3% | 1,026,400 |
| 2018/08/31 | 1,594.5 | 1,605.5 | 1,592 | 1,592.5 | -5 | -0.3% | 1,414,000 |
| 2018/08/30 | 1,620.5 | 1,621.5 | 1,593.5 | 1,597.5 | -15.5 | -1% | 1,860,900 |
| 2018/08/29 | 1,606.5 | 1,617.5 | 1,603 | 1,613 | +13 | +0.8% | 1,471,500 |
1601～
1650
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
