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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/03/10 | 1,274 | 1,278 | 1,264 | 1,271.5 | +12.5 | +1% | 2,442,800 |
| 2017/03/09 | 1,261 | 1,262.5 | 1,252 | 1,259 | -5 | -0.4% | 1,520,300 |
| 2017/03/08 | 1,274 | 1,276 | 1,259.5 | 1,264 | -10.5 | -0.8% | 1,545,700 |
| 2017/03/07 | 1,272.5 | 1,279 | 1,266 | 1,274.5 | -1 | -0.1% | 1,726,900 |
| 2017/03/06 | 1,270.5 | 1,280 | 1,269 | 1,275.5 | +1.5 | +0.1% | 1,858,700 |
| 2017/03/03 | 1,270 | 1,295 | 1,263 | 1,274 | +13.5 | +1.1% | 2,946,700 |
| 2017/03/02 | 1,261 | 1,265.5 | 1,255 | 1,260.5 | +6.5 | +0.5% | 2,207,300 |
| 2017/03/01 | 1,263 | 1,270 | 1,249 | 1,254 | +8.5 | +0.7% | 3,062,500 |
| 2017/02/28 | 1,256.5 | 1,264 | 1,244.5 | 1,245.5 | -5.5 | -0.4% | 2,197,200 |
| 2017/02/27 | 1,255 | 1,257.5 | 1,239.5 | 1,251 | -11.5 | -0.9% | 1,479,500 |
| 2017/02/24 | 1,249 | 1,267.5 | 1,247 | 1,262.5 | +13.5 | +1.1% | 3,798,300 |
| 2017/02/23 | 1,257 | 1,259.5 | 1,237 | 1,249 | -2.5 | -0.2% | 1,383,400 |
| 2017/02/22 | 1,266 | 1,266.5 | 1,245.5 | 1,251.5 | -3.5 | -0.3% | 1,879,500 |
| 2017/02/21 | 1,243 | 1,255.5 | 1,240 | 1,255 | +12 | +1% | 1,180,600 |
| 2017/02/20 | 1,237.5 | 1,243.5 | 1,224 | 1,243 | +4.5 | +0.4% | 995,000 |
| 2017/02/17 | 1,230.5 | 1,244 | 1,228 | 1,238.5 | +6 | +0.5% | 2,119,500 |
| 2017/02/16 | 1,238.5 | 1,246.5 | 1,222 | 1,232.5 | +2.5 | +0.2% | 2,293,900 |
| 2017/02/15 | 1,251 | 1,258.5 | 1,229 | 1,230 | -11.5 | -0.9% | 1,509,200 |
| 2017/02/14 | 1,265.5 | 1,267 | 1,240 | 1,241.5 | -7.5 | -0.6% | 1,461,900 |
| 2017/02/13 | 1,266.5 | 1,274.5 | 1,245 | 1,249 | -6 | -0.5% | 1,414,600 |
| 2017/02/10 | 1,227.5 | 1,256.5 | 1,225.5 | 1,255 | +45.5 | +3.8% | 5,010,900 |
| 2017/02/09 | 1,207.5 | 1,214 | 1,201 | 1,209.5 | +4.5 | +0.4% | 1,904,600 |
| 2017/02/08 | 1,198.5 | 1,208 | 1,192.5 | 1,205 | +6.5 | +0.5% | 1,438,400 |
| 2017/02/07 | 1,171 | 1,202 | 1,163 | 1,198.5 | +10 | +0.8% | 2,059,100 |
| 2017/02/06 | 1,208.5 | 1,210.5 | 1,180.5 | 1,188.5 | -10.5 | -0.9% | 2,386,400 |
| 2017/02/03 | 1,220.5 | 1,221.5 | 1,196.5 | 1,199 | -12 | -1% | 2,640,200 |
| 2017/02/02 | 1,227.5 | 1,230 | 1,207.5 | 1,211 | -17 | -1.4% | 2,590,700 |
| 2017/02/01 | 1,220.5 | 1,243 | 1,212 | 1,228 | +23.5 | +2% | 3,656,100 |
| 2017/01/31 | 1,219.5 | 1,222.5 | 1,203 | 1,204.5 | -27 | -2.2% | 2,310,100 |
| 2017/01/30 | 1,236.5 | 1,243 | 1,223 | 1,231.5 | -18 | -1.4% | 1,814,600 |
| 2017/01/27 | 1,252 | 1,263.5 | 1,245 | 1,249.5 | +2.5 | +0.2% | 1,308,200 |
| 2017/01/26 | 1,261 | 1,264.5 | 1,246 | 1,247 | +1.5 | +0.1% | 2,246,100 |
| 2017/01/25 | 1,261 | 1,272.5 | 1,237 | 1,245.5 | +4.5 | +0.4% | 2,747,400 |
| 2017/01/24 | 1,254.5 | 1,258 | 1,230 | 1,241 | -64.5 | -4.9% | 5,036,500 |
| 2017/01/23 | 1,314 | 1,315.5 | 1,300 | 1,305.5 | -17 | -1.3% | 1,485,800 |
| 2017/01/20 | 1,307 | 1,326 | 1,305 | 1,322.5 | +5.5 | +0.4% | 1,980,000 |
| 2017/01/19 | 1,318 | 1,338 | 1,310.5 | 1,317 | +11 | +0.8% | 2,898,000 |
| 2017/01/18 | 1,292.5 | 1,313 | 1,289 | 1,306 | +21 | +1.6% | 2,647,100 |
2001～
2050
件表示中 / 3715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 | 158,600円 | -7.8% | -24.8% | 3.78% | 5.99倍 | 0.58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 | 489,800円 | +4.4% | +29.4% | 1.63% | 13.16倍 | 1.02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 | 363,500円 | -1.4% | -13.0% | 2.89% | 11.37倍 | 0.85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 | 169,000円 | -3.3% | -16.8% | 4.14% | 6.90倍 | 0.46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 | 36,700円 | -0.2% | +6.1% | 0.00% | 2.56倍 | 0.22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
