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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 990.2 | 1,007.5 | 981.7 | 996.7 | +5.5 | +0.6% | 4,178,600 |
| 2016/03/30 | 1,010 | 1,010 | 991 | 991.2 | -16.8 | -1.7% | 3,026,500 |
| 2016/03/29 | 1,006.5 | 1,017 | 1,002 | 1,008 | -1.5 | -0.1% | 3,266,900 |
| 2016/03/28 | 995 | 1,015 | 990.4 | 1,009.5 | +17.1 | +1.7% | 3,528,900 |
| 2016/03/25 | 982.4 | 996.8 | 976 | 992.4 | +8.6 | +0.9% | 2,564,700 |
| 2016/03/24 | 995.5 | 998.5 | 981.2 | 983.8 | -10.2 | -1% | 3,540,400 |
| 2016/03/23 | 975 | 1,007.5 | 972.4 | 994 | +22.5 | +2.3% | 6,533,100 |
| 2016/03/22 | 951.1 | 984 | 945 | 971.5 | +17.6 | +1.8% | 5,003,000 |
| 2016/03/18 | 960 | 979.1 | 948.2 | 953.9 | -3.9 | -0.4% | 9,697,200 |
| 2016/03/17 | 979.6 | 994.9 | 948 | 957.8 | -21.8 | -2.2% | 10,678,600 |
| 2016/03/16 | 999.8 | 1,003.5 | 977 | 979.6 | -20.4 | -2% | 7,741,700 |
| 2016/03/15 | 1,003.5 | 1,005 | 987.9 | 1,000 | -2 | -0.2% | 9,033,400 |
| 2016/03/14 | 1,009.5 | 1,013.5 | 970 | 1,002 | -2.5 | -0.2% | 15,674,100 |
| 2016/03/11 | 1,008.5 | 1,024 | 1,000 | 1,004.5 | -42.5 | -4.1% | 15,263,600 |
| 2016/03/10 | 1,100 | 1,100.5 | 1,023 | 1,047 | -181 | -14.7% | 17,776,200 |
| 2016/03/09 | 1,233 | 1,249.5 | 1,219 | 1,228 | -22 | -1.8% | 2,571,400 |
| 2016/03/08 | 1,259.5 | 1,262.5 | 1,238 | 1,250 | -26 | -2% | 2,668,200 |
| 2016/03/07 | 1,320 | 1,320 | 1,273 | 1,276 | -45.5 | -3.4% | 3,093,900 |
| 2016/03/04 | 1,305.5 | 1,336.5 | 1,289 | 1,321.5 | +14 | +1.1% | 3,016,300 |
| 2016/03/03 | 1,295.5 | 1,332 | 1,289.5 | 1,307.5 | +15.5 | +1.2% | 4,966,000 |
| 2016/03/02 | 1,274.5 | 1,297 | 1,266 | 1,292 | +47.5 | +3.8% | 4,790,900 |
| 2016/03/01 | 1,225.5 | 1,252 | 1,225.5 | 1,244.5 | +4.5 | +0.4% | 3,447,900 |
| 2016/02/29 | 1,289 | 1,295 | 1,237.5 | 1,240 | -31.5 | -2.5% | 4,062,500 |
| 2016/02/26 | 1,258 | 1,278 | 1,252 | 1,271.5 | +21.5 | +1.7% | 2,023,400 |
| 2016/02/25 | 1,200.5 | 1,253.5 | 1,200 | 1,250 | +56.5 | +4.7% | 4,235,300 |
| 2016/02/24 | 1,198.5 | 1,209 | 1,169 | 1,193.5 | -13 | -1.1% | 3,824,900 |
| 2016/02/23 | 1,239.5 | 1,252.5 | 1,205.5 | 1,206.5 | -29.5 | -2.4% | 3,529,400 |
| 2016/02/22 | 1,260 | 1,260 | 1,210 | 1,236 | -42.5 | -3.3% | 3,920,300 |
| 2016/02/19 | 1,272 | 1,299.5 | 1,258 | 1,278.5 | -0.5 | ±0% | 2,338,700 |
| 2016/02/18 | 1,297.5 | 1,309.5 | 1,271.5 | 1,279 | +16 | +1.3% | 2,876,700 |
| 2016/02/17 | 1,285 | 1,309.5 | 1,245.5 | 1,263 | -26.5 | -2.1% | 3,880,500 |
| 2016/02/16 | 1,289.5 | 1,320 | 1,277 | 1,289.5 | -18 | -1.4% | 3,931,300 |
| 2016/02/15 | 1,272 | 1,314.5 | 1,271 | 1,307.5 | +80.5 | +6.6% | 4,259,100 |
| 2016/02/12 | 1,201.5 | 1,255.5 | 1,189 | 1,227 | -0.5 | ±0% | 6,639,200 |
| 2016/02/10 | 1,276.5 | 1,286 | 1,200.5 | 1,227.5 | -55.5 | -4.3% | 3,453,200 |
| 2016/02/09 | 1,294 | 1,304 | 1,260.5 | 1,283 | -48 | -3.6% | 3,303,600 |
| 2016/02/08 | 1,290 | 1,335.5 | 1,290 | 1,331 | +28 | +2.1% | 2,102,900 |
| 2016/02/05 | 1,287.5 | 1,308 | 1,281.5 | 1,303 | -24 | -1.8% | 2,891,600 |
| 2016/02/04 | 1,322.5 | 1,343 | 1,316.5 | 1,327 | -16 | -1.2% | 1,875,100 |
| 2016/02/03 | 1,348.5 | 1,363.5 | 1,310.5 | 1,343 | -34 | -2.5% | 4,010,600 |
| 2016/02/02 | 1,305 | 1,387.5 | 1,301 | 1,377 | +43.5 | +3.3% | 4,456,600 |
| 2016/02/01 | 1,380 | 1,382.5 | 1,316.5 | 1,333.5 | +38 | +2.9% | 3,770,200 |
| 2016/01/29 | 1,247 | 1,305 | 1,235 | 1,295.5 | +67.5 | +5.5% | 3,575,500 |
| 2016/01/28 | 1,240.5 | 1,246.5 | 1,228 | 1,228 | -24 | -1.9% | 1,958,300 |
| 2016/01/27 | 1,224.5 | 1,254.5 | 1,210.5 | 1,252 | +49.5 | +4.1% | 2,850,700 |
| 2016/01/26 | 1,250 | 1,255.5 | 1,199 | 1,202.5 | -65 | -5.1% | 4,196,200 |
| 2016/01/25 | 1,270 | 1,275.5 | 1,244 | 1,267.5 | +25.5 | +2.1% | 2,960,600 |
| 2016/01/22 | 1,194.5 | 1,246 | 1,189 | 1,242 | +77.5 | +6.7% | 3,666,400 |
| 2016/01/21 | 1,218 | 1,232.5 | 1,164 | 1,164.5 | -53.5 | -4.4% | 4,364,300 |
| 2016/01/20 | 1,282 | 1,283 | 1,215 | 1,218 | -69.5 | -5.4% | 2,940,200 |
2101～
2150
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
