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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,426 | 1,437.5 | 1,392 | 1,405 | -14 | -1% | 2,659,700 |
| 2016/01/06 | 1,418.5 | 1,441 | 1,402.5 | 1,419 | ±0 | ±0% | 2,346,500 |
| 2016/01/05 | 1,407.5 | 1,429.5 | 1,400 | 1,419 | -2 | -0.1% | 1,895,300 |
| 2016/01/04 | 1,438 | 1,449.5 | 1,411.5 | 1,421 | -38.5 | -2.6% | 1,967,200 |
| 2015/12/30 | 1,445.5 | 1,464 | 1,437 | 1,459.5 | +16 | +1.1% | 2,403,300 |
| 2015/12/29 | 1,426 | 1,446 | 1,409.5 | 1,443.5 | +8 | +0.6% | 1,842,400 |
| 2015/12/28 | 1,397 | 1,438.5 | 1,397 | 1,435.5 | +53.5 | +3.9% | 2,847,500 |
| 2015/12/25 | 1,465 | 1,466.5 | 1,364.5 | 1,382 | -80 | -5.5% | 4,991,800 |
| 2015/12/24 | 1,510 | 1,525 | 1,457 | 1,462 | -38 | -2.5% | 5,972,100 |
| 2015/12/22 | 1,486 | 1,514 | 1,467.5 | 1,500 | +11.5 | +0.8% | 4,044,300 |
| 2015/12/21 | 1,459 | 1,492.5 | 1,450.5 | 1,488.5 | +22.5 | +1.5% | 2,975,300 |
| 2015/12/18 | 1,471 | 1,518.5 | 1,462.5 | 1,466 | -12.5 | -0.8% | 5,314,700 |
| 2015/12/17 | 1,435 | 1,492.5 | 1,427 | 1,478.5 | +72 | +5.1% | 5,323,800 |
| 2015/12/16 | 1,397.5 | 1,427.5 | 1,388.5 | 1,406.5 | +32.5 | +2.4% | 4,055,300 |
| 2015/12/15 | 1,376.5 | 1,385 | 1,355 | 1,374 | +4.5 | +0.3% | 2,890,700 |
| 2015/12/14 | 1,366 | 1,372.5 | 1,331 | 1,369.5 | -21 | -1.5% | 2,778,200 |
| 2015/12/11 | 1,382 | 1,400 | 1,378 | 1,390.5 | -8.5 | -0.6% | 2,282,100 |
| 2015/12/10 | 1,362.5 | 1,418.5 | 1,355.5 | 1,399 | +24 | +1.7% | 3,321,700 |
| 2015/12/09 | 1,370 | 1,381.5 | 1,361.5 | 1,375 | ±0 | ±0% | 1,987,200 |
| 2015/12/08 | 1,408 | 1,413 | 1,374.5 | 1,375 | -28 | -2% | 1,550,600 |
| 2015/12/07 | 1,416 | 1,421.5 | 1,399 | 1,403 | +1 | +0.1% | 1,766,200 |
| 2015/12/04 | 1,400 | 1,404.5 | 1,385 | 1,402 | -18 | -1.3% | 2,520,500 |
| 2015/12/03 | 1,439 | 1,444 | 1,415.5 | 1,420 | -30 | -2.1% | 2,124,900 |
| 2015/12/02 | 1,428 | 1,460 | 1,426.5 | 1,450 | +20 | +1.4% | 2,890,000 |
| 2015/12/01 | 1,408.5 | 1,437.5 | 1,392.5 | 1,430 | +50 | +3.6% | 2,923,300 |
| 2015/11/30 | 1,412 | 1,422.5 | 1,371 | 1,380 | -32.5 | -2.3% | 3,312,200 |
| 2015/11/27 | 1,454 | 1,459.5 | 1,407.5 | 1,412.5 | -49.5 | -3.4% | 3,235,900 |
| 2015/11/26 | 1,450 | 1,484 | 1,446 | 1,462 | +14.5 | +1% | 2,716,800 |
| 2015/11/25 | 1,415 | 1,450.5 | 1,410 | 1,447.5 | +30.5 | +2.2% | 2,988,800 |
| 2015/11/24 | 1,426 | 1,434 | 1,401 | 1,417 | -3.5 | -0.2% | 3,083,500 |
| 2015/11/20 | 1,446 | 1,456 | 1,404 | 1,420.5 | -34.5 | -2.4% | 3,439,900 |
| 2015/11/19 | 1,457.5 | 1,473 | 1,444.5 | 1,455 | +16.5 | +1.1% | 1,952,800 |
| 2015/11/18 | 1,459 | 1,471 | 1,436 | 1,438.5 | -32 | -2.2% | 2,047,400 |
| 2015/11/17 | 1,466.5 | 1,484 | 1,459 | 1,470.5 | +21 | +1.4% | 1,642,800 |
| 2015/11/16 | 1,430 | 1,465 | 1,423 | 1,449.5 | -7 | -0.5% | 1,603,400 |
| 2015/11/13 | 1,470 | 1,474.5 | 1,450 | 1,456.5 | -33.5 | -2.2% | 1,942,200 |
| 2015/11/12 | 1,470 | 1,493 | 1,468 | 1,490 | +21 | +1.4% | 1,520,800 |
| 2015/11/11 | 1,469.5 | 1,481.5 | 1,452 | 1,469 | -16.5 | -1.1% | 2,877,500 |
| 2015/11/10 | 1,508.5 | 1,520 | 1,465 | 1,485.5 | -40 | -2.6% | 2,789,300 |
| 2015/11/09 | 1,523.5 | 1,529.5 | 1,506 | 1,525.5 | +3.5 | +0.2% | 1,850,000 |
| 2015/11/06 | 1,495 | 1,527.5 | 1,489.5 | 1,522 | +28 | +1.9% | 1,553,700 |
| 2015/11/05 | 1,501 | 1,507 | 1,468 | 1,494 | -7 | -0.5% | 3,009,600 |
| 2015/11/04 | 1,537.5 | 1,553.5 | 1,500 | 1,501 | -15 | -1% | 2,504,100 |
| 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 |
2301～
2350
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
