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 |
|---|---|---|---|---|---|---|---|
| 2017/08/04 | 1,504.5 | 1,509 | 1,480 | 1,484 | -23.5 | -1.6% | 1,778,600 |
| 2017/08/03 | 1,497.5 | 1,522.5 | 1,493.5 | 1,507.5 | +17.5 | +1.2% | 2,436,300 |
| 2017/08/02 | 1,499 | 1,502.5 | 1,481 | 1,490 | +3 | +0.2% | 1,733,400 |
| 2017/08/01 | 1,479 | 1,489 | 1,446.5 | 1,487 | +6 | +0.4% | 3,246,200 |
| 2017/07/31 | 1,461 | 1,489.5 | 1,461 | 1,481 | -2.5 | -0.2% | 3,052,100 |
| 2017/07/28 | 1,471.5 | 1,489 | 1,468 | 1,483.5 | +6 | +0.4% | 2,199,600 |
| 2017/07/27 | 1,461.5 | 1,487 | 1,455 | 1,477.5 | +13 | +0.9% | 2,485,000 |
| 2017/07/26 | 1,481.5 | 1,481.5 | 1,456.5 | 1,464.5 | -17 | -1.1% | 2,122,800 |
| 2017/07/25 | 1,474.5 | 1,500 | 1,474 | 1,481.5 | +11 | +0.7% | 2,084,300 |
| 2017/07/24 | 1,473 | 1,475 | 1,461.5 | 1,470.5 | -17 | -1.1% | 1,588,900 |
| 2017/07/21 | 1,478.5 | 1,489.5 | 1,468.5 | 1,487.5 | +9 | +0.6% | 2,207,000 |
| 2017/07/20 | 1,481 | 1,489 | 1,470 | 1,478.5 | -6 | -0.4% | 2,140,800 |
| 2017/07/19 | 1,469.5 | 1,488 | 1,464 | 1,484.5 | +15.5 | +1.1% | 1,932,300 |
| 2017/07/18 | 1,472 | 1,507 | 1,463.5 | 1,469 | -0.5 | ±0% | 2,506,500 |
| 2017/07/14 | 1,457 | 1,472 | 1,454 | 1,469.5 | +26 | +1.8% | 2,225,200 |
| 2017/07/13 | 1,465 | 1,469.5 | 1,441 | 1,443.5 | -13 | -0.9% | 2,509,400 |
| 2017/07/12 | 1,475 | 1,477.5 | 1,456.5 | 1,456.5 | -13.5 | -0.9% | 2,236,100 |
| 2017/07/11 | 1,465.5 | 1,481 | 1,444 | 1,470 | -17.5 | -1.2% | 3,258,400 |
| 2017/07/10 | 1,471.5 | 1,491.5 | 1,466 | 1,487.5 | +3 | +0.2% | 2,417,300 |
| 2017/07/07 | 1,508.5 | 1,512 | 1,482.5 | 1,484.5 | -41.5 | -2.7% | 2,978,400 |
| 2017/07/06 | 1,530.5 | 1,531 | 1,514.5 | 1,526 | +1.5 | +0.1% | 1,937,200 |
| 2017/07/05 | 1,519 | 1,525.5 | 1,502.5 | 1,524.5 | -6 | -0.4% | 2,103,900 |
| 2017/07/04 | 1,553.5 | 1,555.5 | 1,525.5 | 1,530.5 | -25 | -1.6% | 1,423,500 |
| 2017/07/03 | 1,556 | 1,557 | 1,546.5 | 1,555.5 | +8.5 | +0.5% | 1,845,000 |
| 2017/06/30 | 1,560 | 1,566.5 | 1,537.5 | 1,547 | -33.5 | -2.1% | 3,445,500 |
| 2017/06/29 | 1,595 | 1,597.5 | 1,578.5 | 1,580.5 | -7.5 | -0.5% | 2,179,800 |
| 2017/06/28 | 1,571.5 | 1,595.5 | 1,570 | 1,588 | +18.5 | +1.2% | 2,680,100 |
| 2017/06/27 | 1,569.5 | 1,572 | 1,559 | 1,569.5 | +4.5 | +0.3% | 1,396,400 |
| 2017/06/26 | 1,572.5 | 1,575 | 1,557.5 | 1,565 | -6.5 | -0.4% | 1,481,300 |
| 2017/06/23 | 1,558.5 | 1,573 | 1,551 | 1,571.5 | +12.5 | +0.8% | 1,819,500 |
| 2017/06/22 | 1,581.5 | 1,583 | 1,558.5 | 1,559 | -31 | -1.9% | 1,800,200 |
| 2017/06/21 | 1,594 | 1,595 | 1,576 | 1,590 | +13 | +0.8% | 2,665,800 |
| 2017/06/20 | 1,596.5 | 1,596.5 | 1,577 | 1,577 | -6 | -0.4% | 2,458,400 |
| 2017/06/19 | 1,577.5 | 1,589.5 | 1,571.5 | 1,583 | +5 | +0.3% | 1,384,800 |
| 2017/06/16 | 1,607.5 | 1,607.5 | 1,569.5 | 1,578 | -22 | -1.4% | 3,201,100 |
| 2017/06/15 | 1,597 | 1,605 | 1,579 | 1,600 | +1 | +0.1% | 1,795,400 |
| 2017/06/14 | 1,582.5 | 1,608 | 1,582 | 1,599 | +19 | +1.2% | 2,480,300 |
| 2017/06/13 | 1,566.5 | 1,598.5 | 1,562.5 | 1,580 | +1 | +0.1% | 1,940,100 |
| 2017/06/12 | 1,580 | 1,589 | 1,566.5 | 1,579 | -5.5 | -0.3% | 2,370,400 |
| 2017/06/09 | 1,584 | 1,606.5 | 1,579 | 1,584.5 | -8.5 | -0.5% | 2,888,400 |
| 2017/06/08 | 1,624.5 | 1,626.5 | 1,592.5 | 1,593 | -24.5 | -1.5% | 3,104,700 |
| 2017/06/07 | 1,620 | 1,623 | 1,608 | 1,617.5 | +7.5 | +0.5% | 3,321,000 |
| 2017/06/06 | 1,648.5 | 1,650 | 1,602 | 1,610 | -29.5 | -1.8% | 3,295,700 |
| 2017/06/05 | 1,617 | 1,642.5 | 1,605 | 1,639.5 | +21.5 | +1.3% | 2,636,400 |
| 2017/06/02 | 1,600 | 1,624.5 | 1,585.5 | 1,618 | +18 | +1.1% | 3,189,900 |
| 2017/06/01 | 1,563 | 1,602.5 | 1,559 | 1,600 | +49.5 | +3.2% | 4,233,200 |
| 2017/05/31 | 1,552.5 | 1,560.5 | 1,546 | 1,550.5 | -11 | -0.7% | 3,005,200 |
| 2017/05/30 | 1,558.5 | 1,565 | 1,552.5 | 1,561.5 | +1 | +0.1% | 1,567,800 |
| 2017/05/29 | 1,557.5 | 1,571 | 1,550 | 1,560.5 | +10.5 | +0.7% | 1,812,900 |
| 2017/05/26 | 1,558.5 | 1,566.5 | 1,540 | 1,550 | -15 | -1% | 3,097,500 |
1951～
2000
件表示中 / 3753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 | 182,100円 | -7.8% | -24.8% | 3.29% | 6.88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 | 504,900円 | +4.4% | +29.4% | 1.58% | 9.83倍 | 1.04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 | 381,000円 | -1.4% | -13.0% | 2.76% | 11.82倍 | 0.89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 | 184,500円 | -3.3% | -16.8% | 3.79% | 7.53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 | 57,500円 | -0.2% | +6.1% | 0.00% | 4.01倍 | 0.33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
