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 |
|---|---|---|---|---|---|---|---|
| 2017/05/25 | 1,541.5 | 1,567 | 1,531.5 | 1,565 | +14 | +0.9% | 2,497,000 |
| 2017/05/24 | 1,526 | 1,557.5 | 1,525.5 | 1,551 | +44.5 | +3% | 3,464,000 |
| 2017/05/23 | 1,527 | 1,530.5 | 1,501.5 | 1,506.5 | -27 | -1.8% | 2,550,200 |
| 2017/05/22 | 1,527 | 1,535.5 | 1,517 | 1,533.5 | +5.5 | +0.4% | 2,207,000 |
| 2017/05/19 | 1,536 | 1,537.5 | 1,513.5 | 1,528 | -21 | -1.4% | 3,849,100 |
| 2017/05/18 | 1,542 | 1,560.5 | 1,541 | 1,549 | -3.5 | -0.2% | 2,422,900 |
| 2017/05/17 | 1,558 | 1,564.5 | 1,542.5 | 1,552.5 | -12.5 | -0.8% | 2,451,100 |
| 2017/05/16 | 1,563 | 1,565.5 | 1,553.5 | 1,565 | +10.5 | +0.7% | 2,109,300 |
| 2017/05/15 | 1,546 | 1,561 | 1,545 | 1,554.5 | ±0 | ±0% | 1,791,300 |
| 2017/05/12 | 1,562.5 | 1,587.5 | 1,544.5 | 1,554.5 | ±0 | ±0% | 4,312,000 |
| 2017/05/11 | 1,550 | 1,568.5 | 1,542 | 1,554.5 | +8.5 | +0.5% | 3,320,400 |
| 2017/05/10 | 1,538 | 1,547.5 | 1,530.5 | 1,546 | +25.5 | +1.7% | 3,408,800 |
| 2017/05/09 | 1,530 | 1,536.5 | 1,508.5 | 1,520.5 | -10.5 | -0.7% | 4,066,600 |
| 2017/05/08 | 1,545 | 1,549 | 1,526.5 | 1,531 | +6 | +0.4% | 5,638,200 |
| 2017/05/02 | 1,520 | 1,533.5 | 1,514 | 1,525 | +25 | +1.7% | 4,019,000 |
| 2017/05/01 | 1,468.5 | 1,503 | 1,459.5 | 1,500 | -7 | -0.5% | 5,675,100 |
| 2017/04/28 | 1,489 | 1,528.5 | 1,487.5 | 1,507 | +40.5 | +2.8% | 6,471,400 |
| 2017/04/27 | 1,462 | 1,481.5 | 1,458 | 1,466.5 | +11 | +0.8% | 5,774,600 |
| 2017/04/26 | 1,480 | 1,480 | 1,441.5 | 1,455.5 | -8.5 | -0.6% | 3,922,400 |
| 2017/04/25 | 1,448 | 1,470.5 | 1,443.5 | 1,464 | +10.5 | +0.7% | 4,011,400 |
| 2017/04/24 | 1,450 | 1,460.5 | 1,441.5 | 1,453.5 | -4.5 | -0.3% | 4,593,300 |
| 2017/04/21 | 1,427 | 1,467 | 1,419.5 | 1,458 | +50 | +3.6% | 4,786,400 |
| 2017/04/20 | 1,441.5 | 1,444.5 | 1,405.5 | 1,408 | -33.5 | -2.3% | 4,982,100 |
| 2017/04/19 | 1,409.5 | 1,447 | 1,399 | 1,441.5 | +10 | +0.7% | 5,130,300 |
| 2017/04/18 | 1,425 | 1,432.5 | 1,413 | 1,431.5 | +22 | +1.6% | 3,451,900 |
| 2017/04/17 | 1,376.5 | 1,411 | 1,367 | 1,409.5 | +38 | +2.8% | 2,912,000 |
| 2017/04/14 | 1,413 | 1,413 | 1,365 | 1,371.5 | -54 | -3.8% | 3,882,200 |
| 2017/04/13 | 1,409.5 | 1,445.5 | 1,409.5 | 1,425.5 | +27 | +1.9% | 6,389,500 |
| 2017/04/12 | 1,373.5 | 1,399 | 1,372.5 | 1,398.5 | +10 | +0.7% | 2,492,800 |
| 2017/04/11 | 1,377 | 1,394 | 1,370.5 | 1,388.5 | +6.5 | +0.5% | 2,242,700 |
| 2017/04/10 | 1,400 | 1,404 | 1,369 | 1,382 | -14.5 | -1% | 2,987,500 |
| 2017/04/07 | 1,390 | 1,403.5 | 1,381 | 1,396.5 | +14.5 | +1% | 2,868,900 |
| 2017/04/06 | 1,420 | 1,424 | 1,378.5 | 1,382 | -36.5 | -2.6% | 3,356,700 |
| 2017/04/05 | 1,393 | 1,420 | 1,387 | 1,418.5 | +26.5 | +1.9% | 4,162,100 |
| 2017/04/04 | 1,386.5 | 1,403 | 1,377 | 1,392 | +7 | +0.5% | 2,919,600 |
| 2017/04/03 | 1,367.5 | 1,392 | 1,361.5 | 1,385 | +18 | +1.3% | 2,782,500 |
| 2017/03/31 | 1,405 | 1,418 | 1,367 | 1,367 | -33 | -2.4% | 4,688,100 |
| 2017/03/30 | 1,387 | 1,418 | 1,384.5 | 1,400 | +11.5 | +0.8% | 5,643,800 |
| 2017/03/29 | 1,371 | 1,426 | 1,368 | 1,388.5 | +105.5 | +8.2% | 11,016,300 |
| 2017/03/28 | 1,284 | 1,296 | 1,277 | 1,283 | +3.5 | +0.3% | 3,286,800 |
| 2017/03/27 | 1,282 | 1,289 | 1,270 | 1,279.5 | -14.5 | -1.1% | 2,266,100 |
| 2017/03/24 | 1,256.5 | 1,294.5 | 1,254 | 1,294 | +40 | +3.2% | 2,790,100 |
| 2017/03/23 | 1,243 | 1,265 | 1,240.5 | 1,254 | +15.5 | +1.3% | 3,409,800 |
| 2017/03/22 | 1,221 | 1,252 | 1,220.5 | 1,238.5 | +8 | +0.7% | 3,208,600 |
| 2017/03/21 | 1,229.5 | 1,233.5 | 1,224.5 | 1,230.5 | -1 | -0.1% | 2,510,100 |
| 2017/03/17 | 1,260 | 1,260 | 1,222.5 | 1,231.5 | -29.5 | -2.3% | 3,868,300 |
| 2017/03/16 | 1,245 | 1,265.5 | 1,245 | 1,261 | +4 | +0.3% | 1,919,700 |
| 2017/03/15 | 1,266 | 1,269.5 | 1,250 | 1,257 | -19 | -1.5% | 2,205,600 |
| 2017/03/14 | 1,277 | 1,285.5 | 1,275 | 1,276 | -9 | -0.7% | 1,984,500 |
| 2017/03/13 | 1,271.5 | 1,288 | 1,264 | 1,285 | +13.5 | +1.1% | 2,478,300 |
2001～
2050
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
