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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 1,110 | 1,115 | 1,092 | 1,097.5 | -10 | -0.9% | 3,167,900 |
| 2015/01/08 | 1,116.5 | 1,117 | 1,092.5 | 1,107.5 | ±0 | ±0% | 3,929,700 |
| 2015/01/07 | 1,105 | 1,120.5 | 1,102 | 1,107.5 | -6.5 | -0.6% | 3,646,800 |
| 2015/01/06 | 1,135 | 1,139 | 1,113.5 | 1,114 | -40.5 | -3.5% | 4,679,500 |
| 2015/01/05 | 1,145 | 1,168.5 | 1,130.5 | 1,154.5 | +6.5 | +0.6% | 3,444,200 |
| 2014/12/30 | 1,163 | 1,171.5 | 1,148 | 1,148 | -20 | -1.7% | 4,539,900 |
| 2014/12/29 | 1,179.5 | 1,185 | 1,152 | 1,168 | -6 | -0.5% | 3,676,800 |
| 2014/12/26 | 1,143 | 1,178.5 | 1,136 | 1,174 | +40 | +3.5% | 3,414,800 |
| 2014/12/25 | 1,173 | 1,175 | 1,130.5 | 1,134 | -64.5 | -5.4% | 6,444,100 |
| 2014/12/24 | 1,210.5 | 1,217.5 | 1,193 | 1,198.5 | -7.5 | -0.6% | 5,811,200 |
| 2014/12/22 | 1,207 | 1,214 | 1,188.5 | 1,206 | ±0 | ±0% | 5,069,800 |
| 2014/12/19 | 1,211 | 1,221.5 | 1,173 | 1,206 | +15.5 | +1.3% | 9,176,800 |
| 2014/12/18 | 1,285.5 | 1,296 | 1,157 | 1,190.5 | -65 | -5.2% | 11,642,000 |
| 2014/12/17 | 1,234.5 | 1,280.5 | 1,225 | 1,255.5 | +23.5 | +1.9% | 5,348,400 |
| 2014/12/16 | 1,248.5 | 1,255 | 1,220 | 1,232 | -20.5 | -1.6% | 2,873,500 |
| 2014/12/15 | 1,281.5 | 1,291.5 | 1,252 | 1,252.5 | -43 | -3.3% | 2,826,400 |
| 2014/12/12 | 1,263.5 | 1,312.5 | 1,263.5 | 1,295.5 | +45 | +3.6% | 6,551,700 |
| 2014/12/11 | 1,220 | 1,256 | 1,212 | 1,250.5 | +17.5 | +1.4% | 4,283,000 |
| 2014/12/10 | 1,244 | 1,258 | 1,224 | 1,233 | -6.5 | -0.5% | 4,126,400 |
| 2014/12/09 | 1,222 | 1,239.5 | 1,220 | 1,239.5 | +18.5 | +1.5% | 2,541,400 |
| 2014/12/08 | 1,242 | 1,252 | 1,212.5 | 1,221 | -6 | -0.5% | 2,123,700 |
| 2014/12/05 | 1,225.5 | 1,233.5 | 1,220 | 1,227 | +1.5 | +0.1% | 2,030,000 |
| 2014/12/04 | 1,230 | 1,236 | 1,218.5 | 1,225.5 | +11 | +0.9% | 1,746,500 |
| 2014/12/03 | 1,221 | 1,234.5 | 1,211.5 | 1,214.5 | -10.5 | -0.9% | 1,549,800 |
| 2014/12/02 | 1,205 | 1,225 | 1,203.5 | 1,225 | +15.5 | +1.3% | 1,661,500 |
| 2014/12/01 | 1,200 | 1,224.5 | 1,200 | 1,209.5 | +18.5 | +1.6% | 2,392,200 |
| 2014/11/28 | 1,171 | 1,194 | 1,170 | 1,191 | +32 | +2.8% | 2,206,300 |
| 2014/11/27 | 1,188.5 | 1,196.5 | 1,153 | 1,159 | -36.5 | -3.1% | 2,782,900 |
| 2014/11/26 | 1,190 | 1,209.5 | 1,189.5 | 1,195.5 | -7.5 | -0.6% | 1,869,000 |
| 2014/11/25 | 1,235 | 1,235 | 1,190.5 | 1,203 | -15 | -1.2% | 2,511,100 |
| 2014/11/21 | 1,209 | 1,220 | 1,194 | 1,218 | +16 | +1.3% | 2,238,200 |
| 2014/11/20 | 1,240 | 1,247 | 1,200 | 1,202 | -35 | -2.8% | 2,434,100 |
| 2014/11/19 | 1,245 | 1,257 | 1,232.5 | 1,237 | +2 | +0.2% | 2,726,300 |
| 2014/11/18 | 1,203 | 1,235 | 1,203 | 1,235 | +49 | +4.1% | 3,521,700 |
| 2014/11/17 | 1,234 | 1,234 | 1,182 | 1,186 | -48 | -3.9% | 5,845,000 |
| 2014/11/14 | 1,200 | 1,235 | 1,194 | 1,234 | +41.5 | +3.5% | 5,664,200 |
| 2014/11/13 | 1,178.5 | 1,200 | 1,177.5 | 1,192.5 | +24 | +2.1% | 4,763,100 |
| 2014/11/12 | 1,159.5 | 1,179.5 | 1,155.5 | 1,168.5 | +24 | +2.1% | 5,054,900 |
| 2014/11/11 | 1,119 | 1,150 | 1,115.5 | 1,144.5 | +24.5 | +2.2% | 2,717,400 |
| 2014/11/10 | 1,146 | 1,164.5 | 1,107 | 1,120 | -36.5 | -3.2% | 4,756,700 |
| 2014/11/07 | 1,130 | 1,162 | 1,128.5 | 1,156.5 | +46.5 | +4.2% | 4,507,500 |
| 2014/11/06 | 1,148.5 | 1,151.5 | 1,101 | 1,110 | -44.5 | -3.9% | 3,499,200 |
| 2014/11/05 | 1,121 | 1,156.5 | 1,119.5 | 1,154.5 | +31.5 | +2.8% | 4,654,700 |
| 2014/11/04 | 1,133.5 | 1,137 | 1,120 | 1,123 | +33.5 | +3.1% | 5,747,300 |
| 2014/10/31 | 1,080 | 1,096 | 1,064 | 1,089.5 | +16 | +1.5% | 5,590,400 |
| 2014/10/30 | 1,049.5 | 1,087 | 1,043.5 | 1,073.5 | +39 | +3.8% | 5,479,400 |
| 2014/10/29 | 1,034.5 | 1,044 | 1,029.5 | 1,034.5 | +2 | +0.2% | 2,178,400 |
| 2014/10/28 | 1,019.5 | 1,035 | 1,017 | 1,032.5 | +13 | +1.3% | 2,109,200 |
| 2014/10/27 | 997.9 | 1,028.5 | 986.3 | 1,019.5 | +33.5 | +3.4% | 2,948,300 |
| 2014/10/24 | 992.9 | 996.6 | 979.9 | 986 | +4.6 | +0.5% | 2,628,000 |
2401～
2450
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
