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 |
|---|---|---|---|---|---|---|---|
| 2015/10/05 | 1,399 | 1,452 | 1,381 | 1,418.5 | +39.5 | +2.9% | 4,300,300 |
| 2015/10/02 | 1,395 | 1,400 | 1,352 | 1,379 | +14 | +1% | 3,409,400 |
| 2015/10/01 | 1,348 | 1,374.5 | 1,314.5 | 1,365 | +38 | +2.9% | 2,670,000 |
| 2015/09/30 | 1,312 | 1,334 | 1,288.5 | 1,327 | +39 | +3% | 3,333,300 |
| 2015/09/29 | 1,341 | 1,356 | 1,287 | 1,288 | -69.5 | -5.1% | 4,859,800 |
| 2015/09/28 | 1,370 | 1,406.5 | 1,343 | 1,357.5 | -43.5 | -3.1% | 4,748,000 |
| 2015/09/25 | 1,345 | 1,405 | 1,342 | 1,401 | +123 | +9.6% | 7,189,200 |
| 2015/09/24 | 1,297.5 | 1,307 | 1,278 | 1,278 | -52.5 | -3.9% | 6,306,800 |
| 2015/09/18 | 1,348 | 1,351 | 1,310 | 1,330.5 | -7.5 | -0.6% | 5,994,500 |
| 2015/09/17 | 1,352 | 1,357 | 1,319.5 | 1,338 | -15.5 | -1.1% | 6,987,000 |
| 2015/09/16 | 1,454.5 | 1,454.5 | 1,331.5 | 1,353.5 | -89 | -6.2% | 6,982,800 |
| 2015/09/15 | 1,460 | 1,481 | 1,427.5 | 1,442.5 | +1 | +0.1% | 1,982,000 |
| 2015/09/14 | 1,444.5 | 1,479.5 | 1,434.5 | 1,441.5 | +21.5 | +1.5% | 2,525,900 |
| 2015/09/11 | 1,400.5 | 1,434.5 | 1,396 | 1,420 | -10.5 | -0.7% | 4,313,100 |
| 2015/09/10 | 1,417 | 1,445 | 1,403 | 1,430.5 | -27 | -1.9% | 2,951,500 |
| 2015/09/09 | 1,423.5 | 1,460.5 | 1,395 | 1,457.5 | +81 | +5.9% | 3,592,300 |
| 2015/09/08 | 1,430.5 | 1,433.5 | 1,373.5 | 1,376.5 | -53 | -3.7% | 2,089,500 |
| 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 |
2401～
2450
件表示中 / 3753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 | 182,100円 | -7.8% | -24.8% | 3.29% | 6.88倍 | 0.66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 | 504,900円 | +4.4% | +29.4% | 1.58% | 9.83倍 | 1.04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 | 381,000円 | -1.4% | -13.0% | 2.76% | 11.82倍 | 0.89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 | 184,500円 | -3.3% | -16.8% | 3.79% | 7.53倍 | 0.50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 | 57,500円 | -0.2% | +6.1% | 0.00% | 4.01倍 | 0.33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
