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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 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 |
| 2015/08/18 | 1,725.5 | 1,728.5 | 1,676.5 | 1,694 | -35 | -2% | 4,211,000 |
| 2015/08/17 | 1,703 | 1,748 | 1,699 | 1,729 | +26 | +1.5% | 3,917,200 |
| 2015/08/14 | 1,669 | 1,768 | 1,650.5 | 1,703 | +21 | +1.2% | 5,828,400 |
| 2015/08/13 | 1,638.5 | 1,683 | 1,622.5 | 1,682 | +38.5 | +2.3% | 3,979,300 |
| 2015/08/12 | 1,622.5 | 1,663.5 | 1,622.5 | 1,643.5 | +29 | +1.8% | 3,615,100 |
| 2015/08/11 | 1,676 | 1,679.5 | 1,596.5 | 1,614.5 | -79 | -4.7% | 5,792,000 |
| 2015/08/10 | 1,686 | 1,697.5 | 1,658.5 | 1,693.5 | +6.5 | +0.4% | 2,921,900 |
| 2015/08/07 | 1,661 | 1,688 | 1,651 | 1,687 | +33 | +2% | 3,011,400 |
| 2015/08/06 | 1,693 | 1,697.5 | 1,653 | 1,654 | -47 | -2.8% | 4,817,100 |
| 2015/08/05 | 1,675 | 1,717.5 | 1,671 | 1,701 | -3 | -0.2% | 5,397,800 |
| 2015/08/04 | 1,653.5 | 1,707.5 | 1,646 | 1,704 | +56.5 | +3.4% | 4,152,100 |
| 2015/08/03 | 1,680.5 | 1,687 | 1,641.5 | 1,647.5 | -34.5 | -2.1% | 4,573,000 |
| 2015/07/31 | 1,610 | 1,682 | 1,605.5 | 1,682 | +124.5 | +8% | 8,031,400 |
| 2015/07/30 | 1,540 | 1,578.5 | 1,540 | 1,557.5 | +6 | +0.4% | 3,956,000 |
| 2015/07/29 | 1,524 | 1,557.5 | 1,514.5 | 1,551.5 | +13 | +0.8% | 4,900,700 |
| 2015/07/28 | 1,484 | 1,544.5 | 1,475 | 1,538.5 | +37.5 | +2.5% | 3,846,700 |
| 2015/07/27 | 1,522 | 1,531.5 | 1,498.5 | 1,501 | -40.5 | -2.6% | 3,312,300 |
| 2015/07/24 | 1,539 | 1,553 | 1,517.5 | 1,541.5 | +5.5 | +0.4% | 3,006,700 |
| 2015/07/23 | 1,551 | 1,555.5 | 1,522.5 | 1,536 | -4.5 | -0.3% | 3,085,300 |
| 2015/07/22 | 1,549 | 1,556 | 1,524 | 1,540.5 | -18 | -1.2% | 3,989,600 |
| 2015/07/21 | 1,492.5 | 1,560 | 1,486.5 | 1,558.5 | +63.5 | +4.2% | 5,531,000 |
| 2015/07/17 | 1,489 | 1,497 | 1,469.5 | 1,495 | -1.5 | -0.1% | 1,955,600 |
| 2015/07/16 | 1,455 | 1,498 | 1,451.5 | 1,496.5 | +48.5 | +3.3% | 3,318,400 |
| 2015/07/15 | 1,458.5 | 1,469 | 1,435 | 1,448 | -2.5 | -0.2% | 2,395,100 |
| 2015/07/14 | 1,449 | 1,463 | 1,438.5 | 1,450.5 | +20 | +1.4% | 2,869,000 |
| 2015/07/13 | 1,376 | 1,432.5 | 1,373.5 | 1,430.5 | +59.5 | +4.3% | 3,456,400 |
| 2015/07/10 | 1,382 | 1,392.5 | 1,365 | 1,371 | -15 | -1.1% | 3,789,800 |
| 2015/07/09 | 1,338 | 1,389.5 | 1,305 | 1,386 | +35 | +2.6% | 4,885,500 |
| 2015/07/08 | 1,384 | 1,402 | 1,351 | 1,351 | -34.5 | -2.5% | 3,811,500 |
| 2015/07/07 | 1,334 | 1,389 | 1,333 | 1,385.5 | +66.5 | +5% | 3,114,500 |
| 2015/07/06 | 1,317 | 1,333 | 1,314.5 | 1,319 | -17.5 | -1.3% | 1,948,200 |
| 2015/07/03 | 1,333 | 1,352 | 1,332 | 1,336.5 | +2 | +0.1% | 1,574,700 |
| 2015/07/02 | 1,353.5 | 1,358.5 | 1,327.5 | 1,334.5 | -10 | -0.7% | 3,349,200 |
| 2015/07/01 | 1,359 | 1,360 | 1,331.5 | 1,344.5 | -11 | -0.8% | 2,461,500 |
| 2015/06/30 | 1,354.5 | 1,370.5 | 1,342 | 1,355.5 | +6 | +0.4% | 2,194,400 |
| 2015/06/29 | 1,322 | 1,371 | 1,321.5 | 1,349.5 | -9.5 | -0.7% | 2,609,900 |
2351～
2400
件表示中 / 3686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 | 169,300円 | +7.2% | -41.3% | 3.54% | 5.17倍 | 0.76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 | 482,000円 | +0.9% | -54.9% | 1.66% | 24.74倍 | 1.02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 | 364,400円 | -0.7% | -16.4% | 2.61% | 10.79倍 | 0.87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 | 173,000円 | -0.3% | -46.0% | 3.47% | 6.22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 |
| 東電力ＨＤ | 43,400円 | -1.8% | -41.5% | 0.00% | 4.04倍 | 0.18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
