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 |
|---|---|---|---|---|---|---|---|
| 2018/08/08 | 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 |
| 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 |
1701～
1750
件表示中 / 3751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 | 183,400円 | -7.8% | -24.8% | 3.27% | 6.93倍 | 0.67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 | 488,700円 | +4.4% | +29.4% | 1.64% | 9.51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 | 372,000円 | -1.4% | -13.0% | 2.82% | 11.54倍 | 0.87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 | 183,900円 | -3.3% | -16.8% | 3.81% | 7.51倍 | 0.50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 | 57,900円 | -0.2% | +6.1% | 0.00% | 4.03倍 | 0.34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
