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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,531 | 1,540.5 | 1,502.5 | 1,516 | -42 | -2.7% | 2,417,700 |
| 2015/10/30 | 1,530 | 1,570 | 1,524 | 1,558 | +48 | +3.2% | 3,189,900 |
| 2015/10/29 | 1,530 | 1,534 | 1,506.5 | 1,510 | -23 | -1.5% | 1,549,000 |
| 2015/10/28 | 1,515 | 1,534 | 1,509.5 | 1,533 | +12.5 | +0.8% | 1,357,600 |
| 2015/10/27 | 1,521 | 1,542 | 1,518.5 | 1,520.5 | -6 | -0.4% | 1,800,100 |
| 2015/10/26 | 1,560.5 | 1,563.5 | 1,521 | 1,526.5 | -12.5 | -0.8% | 2,682,100 |
| 2015/10/23 | 1,566.5 | 1,578.5 | 1,526 | 1,539 | +8.5 | +0.6% | 2,908,100 |
| 2015/10/22 | 1,516 | 1,538 | 1,506 | 1,530.5 | +2 | +0.1% | 1,865,700 |
| 2015/10/21 | 1,509 | 1,532 | 1,491 | 1,528.5 | +23 | +1.5% | 2,526,700 |
| 2015/10/20 | 1,535.5 | 1,544.5 | 1,491 | 1,505.5 | -15.5 | -1% | 3,296,000 |
| 2015/10/19 | 1,518 | 1,532 | 1,505 | 1,521 | -4.5 | -0.3% | 2,933,600 |
| 2015/10/16 | 1,495 | 1,557.5 | 1,493 | 1,525.5 | +46.5 | +3.1% | 4,080,500 |
| 2015/10/15 | 1,447 | 1,489 | 1,435.5 | 1,479 | +33 | +2.3% | 3,079,300 |
| 2015/10/14 | 1,465 | 1,477.5 | 1,441.5 | 1,446 | -30 | -2% | 2,087,200 |
| 2015/10/13 | 1,469.5 | 1,496 | 1,468 | 1,476 | +6 | +0.4% | 2,000,100 |
| 2015/10/09 | 1,466 | 1,474.5 | 1,449 | 1,470 | +26 | +1.8% | 2,745,900 |
| 2015/10/08 | 1,455.5 | 1,468 | 1,422.5 | 1,444 | -11.5 | -0.8% | 2,224,500 |
| 2015/10/07 | 1,435.5 | 1,459.5 | 1,428 | 1,455.5 | +35 | +2.5% | 2,526,400 |
| 2015/10/06 | 1,432.5 | 1,434.5 | 1,410.5 | 1,420.5 | +2 | +0.1% | 2,425,100 |
| 2015/10/05 | 1,399 | 1,452 | 1,381 | 1,418.5 | +39.5 | +2.9% | 4,300,300 |
| 2015/10/02 | 1,395 | 1,400 | 1,352 | 1,379 | +14 | +1% | 3,409,400 |
| 2015/10/01 | 1,348 | 1,374.5 | 1,314.5 | 1,365 | +38 | +2.9% | 2,670,000 |
| 2015/09/30 | 1,312 | 1,334 | 1,288.5 | 1,327 | +39 | +3% | 3,333,300 |
| 2015/09/29 | 1,341 | 1,356 | 1,287 | 1,288 | -69.5 | -5.1% | 4,859,800 |
| 2015/09/28 | 1,370 | 1,406.5 | 1,343 | 1,357.5 | -43.5 | -3.1% | 4,748,000 |
| 2015/09/25 | 1,345 | 1,405 | 1,342 | 1,401 | +123 | +9.6% | 7,189,200 |
| 2015/09/24 | 1,297.5 | 1,307 | 1,278 | 1,278 | -52.5 | -3.9% | 6,306,800 |
| 2015/09/18 | 1,348 | 1,351 | 1,310 | 1,330.5 | -7.5 | -0.6% | 5,994,500 |
| 2015/09/17 | 1,352 | 1,357 | 1,319.5 | 1,338 | -15.5 | -1.1% | 6,987,000 |
| 2015/09/16 | 1,454.5 | 1,454.5 | 1,331.5 | 1,353.5 | -89 | -6.2% | 6,982,800 |
| 2015/09/15 | 1,460 | 1,481 | 1,427.5 | 1,442.5 | +1 | +0.1% | 1,982,000 |
| 2015/09/14 | 1,444.5 | 1,479.5 | 1,434.5 | 1,441.5 | +21.5 | +1.5% | 2,525,900 |
| 2015/09/11 | 1,400.5 | 1,434.5 | 1,396 | 1,420 | -10.5 | -0.7% | 4,313,100 |
| 2015/09/10 | 1,417 | 1,445 | 1,403 | 1,430.5 | -27 | -1.9% | 2,951,500 |
| 2015/09/09 | 1,423.5 | 1,460.5 | 1,395 | 1,457.5 | +81 | +5.9% | 3,592,300 |
| 2015/09/08 | 1,430.5 | 1,433.5 | 1,373.5 | 1,376.5 | -53 | -3.7% | 2,089,500 |
| 2015/09/07 | 1,402 | 1,438 | 1,386.5 | 1,429.5 | +14 | +1% | 2,337,600 |
| 2015/09/04 | 1,440 | 1,450 | 1,389.5 | 1,415.5 | -7 | -0.5% | 3,140,700 |
| 2015/09/03 | 1,474.5 | 1,510 | 1,421.5 | 1,422.5 | -2 | -0.1% | 5,554,500 |
| 2015/09/02 | 1,403 | 1,477.5 | 1,393 | 1,424.5 | -7.5 | -0.5% | 3,498,800 |
| 2015/09/01 | 1,506 | 1,507 | 1,431.5 | 1,432 | -81.5 | -5.4% | 2,480,500 |
| 2015/08/31 | 1,511 | 1,545 | 1,508.5 | 1,513.5 | -37.5 | -2.4% | 2,930,000 |
| 2015/08/28 | 1,537.5 | 1,566.5 | 1,516 | 1,551 | +46.5 | +3.1% | 3,326,800 |
| 2015/08/27 | 1,523.5 | 1,551 | 1,489.5 | 1,504.5 | +5 | +0.3% | 4,122,700 |
| 2015/08/26 | 1,406 | 1,504 | 1,403.5 | 1,499.5 | +113 | +8.2% | 4,556,200 |
| 2015/08/25 | 1,384.5 | 1,506 | 1,360 | 1,386.5 | -56 | -3.9% | 6,061,100 |
| 2015/08/24 | 1,476 | 1,518.5 | 1,442.5 | 1,442.5 | -94.5 | -6.1% | 4,479,200 |
| 2015/08/21 | 1,553 | 1,584 | 1,537 | 1,537 | -96 | -5.9% | 4,404,000 |
| 2015/08/20 | 1,680 | 1,687 | 1,630.5 | 1,633 | -62.5 | -3.7% | 3,501,200 |
| 2015/08/19 | 1,684 | 1,717 | 1,677 | 1,695.5 | +1.5 | +0.1% | 2,396,500 |
2201～
2250
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
