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 |
|---|---|---|---|---|---|---|---|
| 2016/11/10 | 1,039.5 | 1,048 | 1,030 | 1,040 | +40.5 | +4.1% | 3,111,900 |
| 2016/11/09 | 1,028.5 | 1,046 | 976 | 999.5 | -24 | -2.3% | 3,843,500 |
| 2016/11/08 | 1,026.5 | 1,029 | 1,016.5 | 1,023.5 | -4 | -0.4% | 1,795,400 |
| 2016/11/07 | 1,036.5 | 1,043 | 1,023.5 | 1,027.5 | -1.5 | -0.1% | 1,571,500 |
| 2016/11/04 | 1,030 | 1,041 | 1,016 | 1,029 | -9.5 | -0.9% | 2,369,300 |
| 2016/11/02 | 1,012.5 | 1,041.5 | 1,002.5 | 1,038.5 | +10 | +1% | 3,239,900 |
| 2016/11/01 | 1,006 | 1,030 | 998.1 | 1,028.5 | +24 | +2.4% | 3,081,300 |
| 2016/10/31 | 975.2 | 1,009 | 972.4 | 1,004.5 | +44.3 | +4.6% | 4,320,100 |
| 2016/10/28 | 968 | 971.9 | 957.9 | 960.2 | -6.8 | -0.7% | 2,785,300 |
| 2016/10/27 | 969.9 | 974.7 | 962.4 | 967 | -2 | -0.2% | 1,273,400 |
| 2016/10/26 | 955.7 | 969.7 | 952.2 | 969 | +13.4 | +1.4% | 1,882,500 |
| 2016/10/25 | 945 | 961.8 | 940 | 955.6 | +9.1 | +1% | 2,023,700 |
| 2016/10/24 | 953.8 | 958.8 | 944.2 | 946.5 | -4.9 | -0.5% | 1,177,600 |
| 2016/10/21 | 956.4 | 960 | 948.6 | 951.4 | +1.4 | +0.1% | 1,565,900 |
| 2016/10/20 | 937.6 | 950 | 934.5 | 950 | +14.8 | +1.6% | 1,662,500 |
| 2016/10/19 | 940 | 944.8 | 932.2 | 935.2 | -0.1 | ±0% | 1,530,200 |
| 2016/10/18 | 925 | 942.4 | 925 | 935.3 | +5.5 | +0.6% | 1,929,000 |
| 2016/10/17 | 915 | 934.9 | 914.9 | 929.8 | +4.3 | +0.5% | 2,153,900 |
| 2016/10/14 | 919.9 | 927.1 | 917.1 | 925.5 | +11 | +1.2% | 2,457,200 |
| 2016/10/13 | 916.5 | 925.2 | 908.2 | 914.5 | -2 | -0.2% | 2,202,300 |
| 2016/10/12 | 909.7 | 929 | 909.7 | 916.5 | -3.3 | -0.4% | 2,480,700 |
| 2016/10/11 | 921.9 | 927.7 | 918.3 | 919.8 | +9.2 | +1% | 1,388,000 |
| 2016/10/07 | 916 | 920.9 | 906.1 | 910.6 | -11.8 | -1.3% | 1,399,200 |
| 2016/10/06 | 920.9 | 927.1 | 916.3 | 922.4 | +4.5 | +0.5% | 2,029,100 |
| 2016/10/05 | 921.1 | 927.3 | 914.1 | 917.9 | -3.2 | -0.3% | 2,010,700 |
| 2016/10/04 | 924.3 | 929.2 | 917.5 | 921.1 | -8.3 | -0.9% | 1,729,200 |
| 2016/10/03 | 925 | 938.5 | 923.1 | 929.4 | +14.2 | +1.6% | 2,263,900 |
| 2016/09/30 | 929.7 | 937.5 | 915 | 915.2 | -41.3 | -4.3% | 3,678,200 |
| 2016/09/29 | 969.5 | 970 | 955 | 956.5 | -2 | -0.2% | 2,416,300 |
| 2016/09/28 | 958.5 | 966.7 | 947.4 | 958.5 | +0.4 | ±0% | 2,257,100 |
| 2016/09/27 | 924.2 | 958.1 | 917.4 | 958.1 | +24.3 | +2.6% | 2,593,900 |
| 2016/09/26 | 938.8 | 947 | 932.1 | 933.8 | -2.9 | -0.3% | 1,641,500 |
| 2016/09/23 | 952.3 | 952.3 | 932.1 | 936.7 | -16.5 | -1.7% | 2,430,400 |
| 2016/09/21 | 932.9 | 954.4 | 920.5 | 953.2 | +32 | +3.5% | 3,714,500 |
| 2016/09/20 | 906 | 927.7 | 902.8 | 921.2 | +15.1 | +1.7% | 3,270,300 |
| 2016/09/16 | 893 | 906.2 | 887.1 | 906.1 | +18.3 | +2.1% | 3,299,800 |
| 2016/09/15 | 905 | 906.6 | 883.7 | 887.8 | -28.2 | -3.1% | 2,859,300 |
| 2016/09/14 | 912 | 923.8 | 907.1 | 916 | -3.2 | -0.3% | 2,014,600 |
| 2016/09/13 | 946.8 | 950.5 | 918.7 | 919.2 | -6.7 | -0.7% | 2,236,600 |
| 2016/09/12 | 913.9 | 928.7 | 913.9 | 925.9 | -4.5 | -0.5% | 2,718,000 |
| 2016/09/09 | 927.6 | 942.5 | 927.6 | 930.4 | -12.2 | -1.3% | 2,636,000 |
| 2016/09/08 | 943.2 | 945.3 | 933.5 | 942.6 | -15 | -1.6% | 2,903,800 |
| 2016/09/07 | 931.8 | 961.6 | 931.8 | 957.6 | +25.7 | +2.8% | 4,265,300 |
| 2016/09/06 | 930 | 935.3 | 922.4 | 931.9 | -5 | -0.5% | 1,315,100 |
| 2016/09/05 | 928.9 | 949.9 | 923.3 | 936.9 | +15.2 | +1.6% | 2,933,500 |
| 2016/09/02 | 894.3 | 924.2 | 893.3 | 921.7 | +28.5 | +3.2% | 3,086,200 |
| 2016/09/01 | 888 | 907 | 883.3 | 893.2 | +6.5 | +0.7% | 4,135,100 |
| 2016/08/31 | 870 | 888.4 | 861 | 886.7 | +17.5 | +2% | 3,037,400 |
| 2016/08/30 | 868.9 | 872.9 | 859.7 | 869.2 | -3.6 | -0.4% | 1,911,700 |
| 2016/08/29 | 874 | 881 | 864.3 | 872.8 | +13.8 | +1.6% | 1,744,600 |
1951～
2000
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
