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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 1,605 | 1,617.5 | 1,597.5 | 1,600 | -5.5 | -0.3% | 1,741,900 |
| 2018/08/27 | 1,608 | 1,620 | 1,595.5 | 1,605.5 | +24 | +1.5% | 1,750,600 |
| 2018/08/24 | 1,588.5 | 1,596.5 | 1,579.5 | 1,581.5 | +17 | +1.1% | 1,543,800 |
| 2018/08/23 | 1,559.5 | 1,572.5 | 1,557 | 1,564.5 | +5 | +0.3% | 1,549,400 |
| 2018/08/22 | 1,543 | 1,570 | 1,542 | 1,559.5 | +19 | +1.2% | 1,715,100 |
| 2018/08/21 | 1,531.5 | 1,561 | 1,518 | 1,540.5 | +11.5 | +0.8% | 1,880,300 |
| 2018/08/20 | 1,536.5 | 1,551.5 | 1,528 | 1,529 | -20.5 | -1.3% | 1,722,000 |
| 2018/08/17 | 1,554 | 1,558.5 | 1,532.5 | 1,549.5 | -18 | -1.1% | 2,119,600 |
| 2018/08/16 | 1,540 | 1,571 | 1,529 | 1,567.5 | +31.5 | +2.1% | 3,633,700 |
| 2018/08/15 | 1,535 | 1,553 | 1,518 | 1,536 | +4 | +0.3% | 1,672,200 |
| 2018/08/14 | 1,492.5 | 1,536.5 | 1,485.5 | 1,532 | +46.5 | +3.1% | 2,788,500 |
| 2018/08/13 | 1,513.5 | 1,534 | 1,481.5 | 1,485.5 | -26.5 | -1.8% | 1,643,200 |
| 2018/08/10 | 1,528 | 1,530 | 1,506.5 | 1,512 | -12.5 | -0.8% | 1,392,500 |
| 2018/08/09 | 1,533 | 1,536 | 1,518 | 1,524.5 | -16.5 | -1.1% | 1,490,100 |
| 2018/08/08 | 1,560 | 1,577 | 1,541 | 1,541 | -28 | -1.8% | 1,767,800 |
| 2018/08/07 | 1,560 | 1,569.5 | 1,544.5 | 1,569 | -3 | -0.2% | 1,304,700 |
| 2018/08/06 | 1,586 | 1,597 | 1,568 | 1,572 | ±0 | ±0% | 1,270,300 |
| 2018/08/03 | 1,596 | 1,596 | 1,564.5 | 1,572 | -24.5 | -1.5% | 1,633,900 |
| 2018/08/02 | 1,602 | 1,612.5 | 1,588.5 | 1,596.5 | -0.5 | ±0% | 1,571,500 |
| 2018/08/01 | 1,582.5 | 1,603 | 1,565.5 | 1,597 | +9 | +0.6% | 2,298,200 |
| 2018/07/31 | 1,627 | 1,628 | 1,587.5 | 1,588 | -47.5 | -2.9% | 3,078,200 |
| 2018/07/30 | 1,600 | 1,649.5 | 1,583 | 1,635.5 | -61 | -3.6% | 4,794,000 |
| 2018/07/27 | 1,699.5 | 1,702 | 1,685.5 | 1,696.5 | +0.5 | ±0% | 1,704,700 |
| 2018/07/26 | 1,681.5 | 1,704 | 1,675.5 | 1,696 | +16 | +1% | 2,562,900 |
| 2018/07/25 | 1,662.5 | 1,686 | 1,659.5 | 1,680 | +41.5 | +2.5% | 2,213,300 |
| 2018/07/24 | 1,633.5 | 1,649.5 | 1,631 | 1,638.5 | +12 | +0.7% | 1,298,300 |
| 2018/07/23 | 1,611.5 | 1,632.5 | 1,603.5 | 1,626.5 | -1.5 | -0.1% | 1,267,200 |
| 2018/07/20 | 1,637 | 1,645.5 | 1,621 | 1,628 | +1 | +0.1% | 1,377,400 |
| 2018/07/19 | 1,641.5 | 1,669 | 1,627 | 1,627 | -11.5 | -0.7% | 2,538,000 |
| 2018/07/18 | 1,631.5 | 1,649 | 1,629 | 1,638.5 | +17.5 | +1.1% | 1,318,100 |
| 2018/07/17 | 1,586 | 1,626 | 1,580.5 | 1,621 | +46 | +2.9% | 2,071,800 |
| 2018/07/13 | 1,577.5 | 1,584 | 1,565.5 | 1,575 | -8 | -0.5% | 1,629,000 |
| 2018/07/12 | 1,561.5 | 1,598.5 | 1,557.5 | 1,583 | +33 | +2.1% | 2,292,500 |
| 2018/07/11 | 1,569.5 | 1,574.5 | 1,550 | 1,550 | -18.5 | -1.2% | 2,133,800 |
| 2018/07/10 | 1,616.5 | 1,625 | 1,568 | 1,568.5 | -54.5 | -3.4% | 2,110,100 |
| 2018/07/09 | 1,610 | 1,636 | 1,607 | 1,623 | +16 | +1% | 1,211,000 |
| 2018/07/06 | 1,580.5 | 1,617.5 | 1,571 | 1,607 | +21.5 | +1.4% | 1,583,200 |
| 2018/07/05 | 1,604 | 1,607 | 1,579.5 | 1,585.5 | -5.5 | -0.3% | 1,222,400 |
| 2018/07/04 | 1,574.5 | 1,602.5 | 1,574 | 1,591 | +25.5 | +1.6% | 1,406,700 |
| 2018/07/03 | 1,580.5 | 1,581 | 1,559.5 | 1,565.5 | -2 | -0.1% | 1,810,200 |
| 2018/07/02 | 1,606.5 | 1,613 | 1,566 | 1,567.5 | -48.5 | -3% | 1,930,400 |
| 2018/06/29 | 1,611.5 | 1,620.5 | 1,601.5 | 1,616 | +10 | +0.6% | 1,659,000 |
| 2018/06/28 | 1,620 | 1,628 | 1,600.5 | 1,606 | -20 | -1.2% | 1,702,600 |
| 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 |
1651～
1700
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
