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 |
|---|---|---|---|---|---|---|---|
| 2016/03/04 | 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 |
| 2016/01/19 | 1,301.5 | 1,313.5 | 1,273.5 | 1,287.5 | -21.5 | -1.6% | 2,016,000 |
| 2016/01/18 | 1,293.5 | 1,313.5 | 1,281 | 1,309 | -12.5 | -0.9% | 1,615,800 |
| 2016/01/15 | 1,334 | 1,347.5 | 1,305.5 | 1,321.5 | -3.5 | -0.3% | 2,395,200 |
| 2016/01/14 | 1,340 | 1,345.5 | 1,299 | 1,325 | -46.5 | -3.4% | 2,880,000 |
| 2016/01/13 | 1,354 | 1,374 | 1,335 | 1,371.5 | +22.5 | +1.7% | 2,233,900 |
| 2016/01/12 | 1,359.5 | 1,389 | 1,346 | 1,349 | -28 | -2% | 2,906,400 |
| 2016/01/08 | 1,394 | 1,411.5 | 1,366 | 1,377 | -28 | -2% | 2,874,900 |
| 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 |
2301～
2350
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
