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 |
|---|---|---|---|---|---|---|---|
| 2016/08/01 | 933.9 | 937.8 | 893.1 | 897 | -59.4 | -6.2% | 6,073,700 |
| 2016/07/29 | 961 | 963.2 | 937.1 | 956.4 | +3.6 | +0.4% | 2,548,500 |
| 2016/07/28 | 965 | 970.4 | 945.9 | 952.8 | -20.2 | -2.1% | 2,486,200 |
| 2016/07/27 | 986.8 | 992.2 | 965.2 | 973 | -9.5 | -1% | 2,759,900 |
| 2016/07/26 | 1,007 | 1,010 | 975.5 | 982.5 | -18.5 | -1.8% | 1,981,300 |
| 2016/07/25 | 993.7 | 1,007.5 | 989.7 | 1,001 | +16 | +1.6% | 2,479,300 |
| 2016/07/22 | 985.3 | 1,004 | 979.5 | 985 | -14.7 | -1.5% | 2,288,200 |
| 2016/07/21 | 994 | 1,007.5 | 991.8 | 999.7 | +10 | +1% | 2,083,500 |
| 2016/07/20 | 985.6 | 990.7 | 979 | 989.7 | -0.7 | -0.1% | 1,918,100 |
| 2016/07/19 | 985.7 | 992.3 | 976.2 | 990.4 | -0.3 | ±0% | 2,465,900 |
| 2016/07/15 | 976 | 993.9 | 970.1 | 990.7 | +22.1 | +2.3% | 2,578,200 |
| 2016/07/14 | 972.8 | 980 | 961.5 | 968.6 | -0.4 | ±0% | 2,370,100 |
| 2016/07/13 | 982.4 | 984.2 | 961.7 | 969 | -8.1 | -0.8% | 3,145,200 |
| 2016/07/12 | 985 | 1,007.5 | 975.3 | 977.1 | +5 | +0.5% | 4,175,500 |
| 2016/07/11 | 978 | 982 | 963.5 | 972.1 | +15.4 | +1.6% | 2,170,600 |
| 2016/07/08 | 978.7 | 980 | 956.7 | 956.7 | -27.6 | -2.8% | 2,568,000 |
| 2016/07/07 | 970.9 | 987.9 | 967.4 | 984.3 | +16.2 | +1.7% | 2,126,400 |
| 2016/07/06 | 970 | 976.8 | 952 | 968.1 | -16 | -1.6% | 1,678,000 |
| 2016/07/05 | 978.2 | 988.5 | 975.2 | 984.1 | -4.9 | -0.5% | 1,259,500 |
| 2016/07/04 | 970.3 | 989.4 | 967.3 | 989 | +9.6 | +1% | 1,335,900 |
| 2016/07/01 | 996.2 | 996.2 | 971.9 | 979.4 | -12 | -1.2% | 2,939,800 |
| 2016/06/30 | 1,006.5 | 1,007.5 | 981.8 | 991.4 | -12.6 | -1.3% | 4,167,400 |
| 2016/06/29 | 998.9 | 1,011.5 | 982.6 | 1,004 | +27.2 | +2.8% | 3,253,800 |
| 2016/06/28 | 950 | 984.9 | 941.4 | 976.8 | +5.3 | +0.5% | 3,431,400 |
| 2016/06/27 | 953.3 | 975.3 | 938.7 | 971.5 | +42.7 | +4.6% | 3,623,400 |
| 2016/06/24 | 1,001 | 1,002.5 | 914.6 | 928.8 | -62.8 | -6.3% | 3,480,500 |
| 2016/06/23 | 983 | 999 | 982 | 991.6 | +5.5 | +0.6% | 2,044,700 |
| 2016/06/22 | 1,003 | 1,009.5 | 982.2 | 986.1 | -20.9 | -2.1% | 2,052,100 |
| 2016/06/21 | 999.9 | 1,009.5 | 989 | 1,007 | +7 | +0.7% | 2,970,200 |
| 2016/06/20 | 984.1 | 1,009.5 | 979.4 | 1,000 | +34.3 | +3.6% | 3,643,100 |
| 2016/06/17 | 959.6 | 977.1 | 958 | 965.7 | +14.9 | +1.6% | 3,691,200 |
| 2016/06/16 | 970 | 978.7 | 949.1 | 950.8 | -17.4 | -1.8% | 3,506,300 |
| 2016/06/15 | 997.2 | 1,004.5 | 960.4 | 968.2 | -57.8 | -5.6% | 7,310,400 |
| 2016/06/14 | 1,015.5 | 1,032 | 1,013 | 1,026 | +12.5 | +1.2% | 2,883,400 |
| 2016/06/13 | 1,032 | 1,035 | 1,008 | 1,013.5 | -38 | -3.6% | 2,732,300 |
| 2016/06/10 | 1,070 | 1,071.5 | 1,038.5 | 1,051.5 | -14.5 | -1.4% | 2,915,600 |
| 2016/06/09 | 1,061.5 | 1,080 | 1,058.5 | 1,066 | +5 | +0.5% | 2,595,500 |
| 2016/06/08 | 1,054 | 1,062 | 1,041 | 1,061 | +6.5 | +0.6% | 2,997,400 |
| 2016/06/07 | 1,024.5 | 1,056.5 | 1,023.5 | 1,054.5 | +30 | +2.9% | 3,061,000 |
| 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 |
2201～
2250
件表示中 / 3754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 | 188,400円 | -7.8% | -24.8% | 3.18% | 7.11倍 | 0.68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 | 532,100円 | +4.4% | +29.4% | 1.50% | 10.36倍 | 1.10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 | 394,400円 | -1.4% | -13.0% | 2.66% | 12.23倍 | 0.92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 | 188,100円 | -3.3% | -16.8% | 3.72% | 7.68倍 | 0.51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 | 59,500円 | -0.2% | +6.1% | 0.00% | 4.14倍 | 0.35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
