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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 1,383.5 | 1,391 | 1,353.5 | 1,353.5 | -34 | -2.5% | 2,601,000 |
| 2018/01/30 | 1,390 | 1,397.5 | 1,375.5 | 1,387.5 | -9.5 | -0.7% | 2,250,800 |
| 2018/01/29 | 1,394.5 | 1,404.5 | 1,390.5 | 1,397 | +2 | +0.1% | 1,389,900 |
| 2018/01/26 | 1,408 | 1,418 | 1,394.5 | 1,395 | -12.5 | -0.9% | 1,868,200 |
| 2018/01/25 | 1,410 | 1,423 | 1,406.5 | 1,407.5 | -12 | -0.8% | 1,659,400 |
| 2018/01/24 | 1,391.5 | 1,423 | 1,389 | 1,419.5 | +23 | +1.6% | 1,994,100 |
| 2018/01/23 | 1,379.5 | 1,408.5 | 1,378 | 1,396.5 | +19 | +1.4% | 1,466,500 |
| 2018/01/22 | 1,385 | 1,387.5 | 1,367 | 1,377.5 | -25 | -1.8% | 2,383,100 |
| 2018/01/19 | 1,420 | 1,421 | 1,395 | 1,402.5 | -13.5 | -1% | 1,616,200 |
| 2018/01/18 | 1,442 | 1,445 | 1,415.5 | 1,416 | -13.5 | -0.9% | 3,080,700 |
| 2018/01/17 | 1,428 | 1,434 | 1,422.5 | 1,429.5 | -0.5 | ±0% | 1,356,800 |
| 2018/01/16 | 1,416 | 1,435 | 1,416 | 1,430 | +7 | +0.5% | 1,315,800 |
| 2018/01/15 | 1,425 | 1,432 | 1,418 | 1,423 | +19.5 | +1.4% | 1,734,500 |
| 2018/01/12 | 1,427.5 | 1,432 | 1,399 | 1,403.5 | -33 | -2.3% | 1,842,400 |
| 2018/01/11 | 1,429.5 | 1,436.5 | 1,420.5 | 1,436.5 | +2 | +0.1% | 1,575,800 |
| 2018/01/10 | 1,426.5 | 1,446.5 | 1,424 | 1,434.5 | -3.5 | -0.2% | 1,910,300 |
| 2018/01/09 | 1,418 | 1,438.5 | 1,414 | 1,438 | +31.5 | +2.2% | 2,231,300 |
| 2018/01/05 | 1,396.5 | 1,406.5 | 1,392 | 1,406.5 | +10.5 | +0.8% | 1,917,400 |
| 2018/01/04 | 1,400 | 1,408.5 | 1,385 | 1,396 | +16 | +1.2% | 2,487,200 |
| 2017/12/29 | 1,379.5 | 1,391 | 1,376.5 | 1,380 | +0.5 | ±0% | 1,110,100 |
| 2017/12/28 | 1,365.5 | 1,387 | 1,365.5 | 1,379.5 | +14 | +1% | 1,357,500 |
| 2017/12/27 | 1,367 | 1,372 | 1,354.5 | 1,365.5 | -2 | -0.1% | 1,294,100 |
| 2017/12/26 | 1,374 | 1,376.5 | 1,363 | 1,367.5 | -3.5 | -0.3% | 1,360,900 |
| 2017/12/25 | 1,365 | 1,371 | 1,350.5 | 1,371 | +14.5 | +1.1% | 1,470,800 |
| 2017/12/22 | 1,367.5 | 1,378 | 1,349 | 1,356.5 | -17 | -1.2% | 2,894,200 |
| 2017/12/21 | 1,380.5 | 1,390.5 | 1,364 | 1,373.5 | -12 | -0.9% | 2,088,100 |
| 2017/12/20 | 1,405 | 1,408.5 | 1,383.5 | 1,385.5 | -22.5 | -1.6% | 2,578,300 |
| 2017/12/19 | 1,408.5 | 1,417 | 1,399.5 | 1,408 | +3 | +0.2% | 1,120,600 |
| 2017/12/18 | 1,414 | 1,414 | 1,399 | 1,405 | +1 | +0.1% | 1,451,900 |
| 2017/12/15 | 1,418 | 1,422.5 | 1,398.5 | 1,404 | -24 | -1.7% | 2,839,200 |
| 2017/12/14 | 1,435 | 1,445.5 | 1,423 | 1,428 | -12 | -0.8% | 2,165,400 |
| 2017/12/13 | 1,482.5 | 1,486.5 | 1,429 | 1,440 | -47 | -3.2% | 3,420,000 |
| 2017/12/12 | 1,480.5 | 1,492.5 | 1,476 | 1,487 | +8 | +0.5% | 1,409,200 |
| 2017/12/11 | 1,481.5 | 1,488.5 | 1,466 | 1,479 | -2.5 | -0.2% | 1,321,400 |
| 2017/12/08 | 1,436 | 1,489 | 1,435.5 | 1,481.5 | +15.5 | +1.1% | 2,833,600 |
| 2017/12/07 | 1,480 | 1,488.5 | 1,460 | 1,466 | -5.5 | -0.4% | 1,591,100 |
| 2017/12/06 | 1,479 | 1,495.5 | 1,467 | 1,471.5 | -19 | -1.3% | 2,224,300 |
| 2017/12/05 | 1,483 | 1,497 | 1,473 | 1,490.5 | +23.5 | +1.6% | 2,402,700 |
| 2017/12/04 | 1,500 | 1,507 | 1,463.5 | 1,467 | -9 | -0.6% | 2,577,300 |
| 2017/12/01 | 1,493.5 | 1,493.5 | 1,457 | 1,476 | -8 | -0.5% | 2,162,300 |
| 2017/11/30 | 1,496.5 | 1,505 | 1,470.5 | 1,484 | -12 | -0.8% | 5,432,900 |
| 2017/11/29 | 1,466.5 | 1,497 | 1,459 | 1,496 | +35.5 | +2.4% | 2,261,800 |
| 2017/11/28 | 1,440 | 1,477.5 | 1,438.5 | 1,460.5 | +26.5 | +1.8% | 2,215,000 |
| 2017/11/27 | 1,446.5 | 1,449 | 1,426.5 | 1,434 | -4.5 | -0.3% | 1,701,700 |
| 2017/11/24 | 1,448 | 1,451 | 1,436.5 | 1,438.5 | -14.5 | -1% | 1,748,200 |
| 2017/11/22 | 1,451 | 1,453 | 1,432.5 | 1,453 | +7.5 | +0.5% | 2,562,500 |
| 2017/11/21 | 1,449 | 1,452.5 | 1,431.5 | 1,445.5 | +4 | +0.3% | 2,353,300 |
| 2017/11/20 | 1,447.5 | 1,449.5 | 1,436 | 1,441.5 | -11 | -0.8% | 1,808,200 |
| 2017/11/17 | 1,473.5 | 1,475 | 1,445.5 | 1,452.5 | -7.5 | -0.5% | 2,166,000 |
| 2017/11/16 | 1,457 | 1,472 | 1,449 | 1,460 | +2.5 | +0.2% | 2,263,000 |
1651～
1700
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
