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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 1,004 | 1,024.5 | 998.1 | 1,024.5 | +22 | +2.2% | 3,632,700 |
| 2016/06/03 | 1,018 | 1,025.5 | 996 | 1,002.5 | -15.5 | -1.5% | 2,871,300 |
| 2016/06/02 | 1,047 | 1,049.5 | 1,015 | 1,018 | -30 | -2.9% | 3,537,600 |
| 2016/06/01 | 1,069.5 | 1,071 | 1,041 | 1,048 | -26 | -2.4% | 4,170,000 |
| 2016/05/31 | 1,035.5 | 1,074 | 1,033.5 | 1,074 | +41 | +4% | 4,950,900 |
| 2016/05/30 | 1,014.5 | 1,035 | 1,007 | 1,033 | +24.5 | +2.4% | 3,013,000 |
| 2016/05/27 | 1,000.5 | 1,012 | 995.3 | 1,008.5 | +16.5 | +1.7% | 3,155,200 |
| 2016/05/26 | 1,003 | 1,006 | 990.6 | 992 | +1 | +0.1% | 2,941,300 |
| 2016/05/25 | 992.6 | 999 | 987.6 | 991 | +9.4 | +1% | 2,687,400 |
| 2016/05/24 | 990.4 | 994.7 | 979.1 | 981.6 | -12.3 | -1.2% | 2,165,700 |
| 2016/05/23 | 997.5 | 1,002 | 983.1 | 993.9 | -12.1 | -1.2% | 2,451,100 |
| 2016/05/20 | 995 | 1,011.5 | 991.4 | 1,006 | +16 | +1.6% | 2,755,000 |
| 2016/05/19 | 1,004 | 1,012.5 | 986.1 | 990 | -8.1 | -0.8% | 2,832,300 |
| 2016/05/18 | 1,000.5 | 1,010.5 | 988.6 | 998.1 | -14.9 | -1.5% | 2,729,800 |
| 2016/05/17 | 985.8 | 1,013 | 983.9 | 1,013 | +32 | +3.3% | 2,060,100 |
| 2016/05/16 | 998 | 1,009 | 980 | 981 | -19.5 | -1.9% | 2,492,600 |
| 2016/05/13 | 1,025 | 1,040 | 1,000 | 1,000.5 | -20 | -2% | 2,091,400 |
| 2016/05/12 | 1,000 | 1,021 | 996.9 | 1,020.5 | +9.5 | +0.9% | 1,666,300 |
| 2016/05/11 | 1,017 | 1,026.5 | 1,008.5 | 1,011 | -5.5 | -0.5% | 2,595,000 |
| 2016/05/10 | 985 | 1,019.5 | 975.1 | 1,016.5 | +25.3 | +2.6% | 3,735,600 |
| 2016/05/09 | 1,002 | 1,012 | 991.2 | 991.2 | -4.5 | -0.5% | 2,770,100 |
| 2016/05/06 | 1,004.5 | 1,017 | 988.8 | 995.7 | -2.1 | -0.2% | 4,440,200 |
| 2016/05/02 | 985 | 1,000.5 | 969.5 | 997.8 | +20.6 | +2.1% | 5,651,900 |
| 2016/04/28 | 1,000 | 1,028 | 970.9 | 977.2 | -13.1 | -1.3% | 6,795,000 |
| 2016/04/27 | 999.9 | 1,003 | 985.2 | 990.3 | -5.5 | -0.6% | 3,443,800 |
| 2016/04/26 | 1,010 | 1,021.5 | 985.1 | 995.8 | -16.2 | -1.6% | 3,727,800 |
| 2016/04/25 | 1,017.5 | 1,017.5 | 999.2 | 1,012 | +4.5 | +0.4% | 3,004,700 |
| 2016/04/22 | 994.5 | 1,013.5 | 994 | 1,007.5 | -2.5 | -0.2% | 2,985,700 |
| 2016/04/21 | 1,008.5 | 1,017.5 | 997.5 | 1,010 | +16.9 | +1.7% | 3,323,600 |
| 2016/04/20 | 999.9 | 1,007.5 | 989.1 | 993.1 | -0.6 | -0.1% | 2,933,400 |
| 2016/04/19 | 1,006 | 1,022.5 | 988.2 | 993.7 | +8.4 | +0.9% | 3,286,200 |
| 2016/04/18 | 990 | 996.5 | 971.5 | 985.3 | -48.7 | -4.7% | 4,061,600 |
| 2016/04/15 | 1,006.5 | 1,037.5 | 1,003.5 | 1,034 | +6 | +0.6% | 3,181,400 |
| 2016/04/14 | 1,004 | 1,030.5 | 986.7 | 1,028 | +38.6 | +3.9% | 5,594,600 |
| 2016/04/13 | 996 | 1,002 | 981.5 | 989.4 | +2.6 | +0.3% | 4,604,200 |
| 2016/04/12 | 977.3 | 1,003 | 971.2 | 986.8 | +9.3 | +1% | 3,020,000 |
| 2016/04/11 | 979.9 | 990.8 | 961.1 | 977.5 | -5.2 | -0.5% | 2,198,300 |
| 2016/04/08 | 960.2 | 998.7 | 943.1 | 982.7 | +7.5 | +0.8% | 3,940,500 |
| 2016/04/07 | 975.1 | 993.1 | 967.2 | 975.2 | -12.8 | -1.3% | 3,383,100 |
| 2016/04/06 | 950.4 | 1,014 | 931.1 | 988 | +33.2 | +3.5% | 12,578,700 |
| 2016/04/05 | 969.5 | 971.8 | 952.2 | 954.8 | -15 | -1.5% | 3,672,200 |
| 2016/04/04 | 961.7 | 989 | 960 | 969.8 | +16 | +1.7% | 4,838,200 |
| 2016/04/01 | 990.1 | 994.9 | 951.1 | 953.8 | -42.9 | -4.3% | 5,098,100 |
| 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 |
2201～
2250
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 | 158,500円 | -7.8% | -24.8% | 3.79% | 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 | 482,700円 | +4.4% | +29.4% | 1.66% | 12.97倍 | 1.01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 | 362,700円 | -1.4% | -13.0% | 2.89% | 11.34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 | 170,000円 | -3.3% | -16.8% | 4.12% | 6.94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 | 37,200円 | -0.2% | +6.1% | 0.00% | 2.59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
