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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/15 | 1,486 | 1,491 | 1,453.5 | 1,457.5 | -35 | -2.3% | 2,787,300 |
| 2017/11/14 | 1,504.5 | 1,510 | 1,489 | 1,492.5 | -12 | -0.8% | 2,335,500 |
| 2017/11/13 | 1,525.5 | 1,531 | 1,504 | 1,504.5 | -20 | -1.3% | 1,708,400 |
| 2017/11/10 | 1,525 | 1,540 | 1,515.5 | 1,524.5 | -30.5 | -2% | 1,775,800 |
| 2017/11/09 | 1,562 | 1,588 | 1,535 | 1,555 | -5 | -0.3% | 2,775,400 |
| 2017/11/08 | 1,550 | 1,562 | 1,544 | 1,560 | +2.5 | +0.2% | 1,665,300 |
| 2017/11/07 | 1,555.5 | 1,560.5 | 1,538.5 | 1,557.5 | -4.5 | -0.3% | 1,539,100 |
| 2017/11/06 | 1,575 | 1,584.5 | 1,553.5 | 1,562 | -22 | -1.4% | 2,472,400 |
| 2017/11/02 | 1,594.5 | 1,607 | 1,559 | 1,584 | -10.5 | -0.7% | 2,339,700 |
| 2017/11/01 | 1,559 | 1,598 | 1,559 | 1,594.5 | +47 | +3% | 3,111,900 |
| 2017/10/31 | 1,550 | 1,554 | 1,530.5 | 1,547.5 | -5 | -0.3% | 2,243,400 |
| 2017/10/30 | 1,546 | 1,556.5 | 1,536.5 | 1,552.5 | +0.5 | ±0% | 2,877,100 |
| 2017/10/27 | 1,557 | 1,561 | 1,524.5 | 1,552 | -3.5 | -0.2% | 2,277,000 |
| 2017/10/26 | 1,559 | 1,561.5 | 1,546 | 1,555.5 | -3.5 | -0.2% | 1,674,400 |
| 2017/10/25 | 1,582 | 1,595 | 1,553 | 1,559 | -15.5 | -1% | 2,100,400 |
| 2017/10/24 | 1,552 | 1,577.5 | 1,552 | 1,574.5 | +22.5 | +1.4% | 2,372,000 |
| 2017/10/23 | 1,564 | 1,565 | 1,547 | 1,552 | ±0 | ±0% | 1,601,100 |
| 2017/10/20 | 1,538 | 1,558.5 | 1,535.5 | 1,552 | +8 | +0.5% | 1,899,700 |
| 2017/10/19 | 1,560 | 1,564.5 | 1,539.5 | 1,544 | -16.5 | -1.1% | 2,336,700 |
| 2017/10/18 | 1,577 | 1,582.5 | 1,553.5 | 1,560.5 | -27 | -1.7% | 2,529,900 |
1851～
1900
件表示中 / 3752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 | 182,700円 | -7.8% | -24.8% | 3.28% | 6.90倍 | 0.66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 | 500,800円 | +4.4% | +29.4% | 1.60% | 9.75倍 | 1.03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 | 374,700円 | -1.4% | -13.0% | 2.80% | 11.62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 | 183,500円 | -3.3% | -16.8% | 3.81% | 7.49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 | 59,000円 | -0.2% | +6.1% | 0.00% | 4.11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
