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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 974 | 983.2 | 963.4 | 981.4 | +0.5 | +0.1% | 2,414,600 |
| 2014/10/22 | 971.7 | 985.8 | 965 | 980.9 | +23.1 | +2.4% | 2,877,000 |
| 2014/10/21 | 961.1 | 975.3 | 950.3 | 957.8 | -4.5 | -0.5% | 4,101,000 |
| 2014/10/20 | 927.2 | 968.3 | 921.3 | 962.3 | +50.1 | +5.5% | 4,317,500 |
| 2014/10/17 | 898.3 | 923.4 | 892 | 912.2 | +26.8 | +3% | 4,024,400 |
| 2014/10/16 | 895 | 900 | 883 | 885.4 | -22.7 | -2.5% | 3,378,200 |
| 2014/10/15 | 918.9 | 928.7 | 902.6 | 908.1 | +3.7 | +0.4% | 3,981,300 |
| 2014/10/14 | 930 | 938.1 | 903.6 | 904.4 | -40.6 | -4.3% | 5,242,900 |
| 2014/10/10 | 946.1 | 950.9 | 938.6 | 945 | -16.1 | -1.7% | 2,174,400 |
| 2014/10/09 | 962.9 | 977.5 | 955.4 | 961.1 | -2.6 | -0.3% | 1,494,500 |
| 2014/10/08 | 968 | 972.7 | 960.2 | 963.7 | -15.2 | -1.6% | 1,858,100 |
| 2014/10/07 | 980.3 | 992.5 | 976.6 | 978.9 | +4.2 | +0.4% | 1,406,700 |
| 2014/10/06 | 994.5 | 994.5 | 969.7 | 974.7 | +0.2 | ±0% | 2,652,400 |
| 2014/10/03 | 984.1 | 995.1 | 968 | 974.5 | -15.2 | -1.5% | 2,344,900 |
| 2014/10/02 | 1,023 | 1,027.5 | 985.7 | 989.7 | -38.8 | -3.8% | 2,341,400 |
| 2014/10/01 | 1,036.5 | 1,041.5 | 1,028.5 | 1,028.5 | -8 | -0.8% | 1,500,000 |
| 2014/09/30 | 1,050 | 1,051 | 1,030 | 1,036.5 | -13.5 | -1.3% | 1,976,100 |
| 2014/09/29 | 1,049.5 | 1,055 | 1,042.5 | 1,050 | +4 | +0.4% | 1,327,700 |
| 2014/09/26 | 1,033 | 1,047.5 | 1,033 | 1,046 | +2 | +0.2% | 1,538,700 |
| 2014/09/25 | 1,040 | 1,044 | 1,030.5 | 1,044 | +9 | +0.9% | 1,914,000 |
| 2014/09/24 | 1,026 | 1,041 | 1,025 | 1,035 | +7 | +0.7% | 2,128,600 |
| 2014/09/22 | 1,033 | 1,040.5 | 1,025 | 1,028 | -7 | -0.7% | 2,152,400 |
| 2014/09/19 | 1,039.5 | 1,044.5 | 1,030.5 | 1,035 | -4 | -0.4% | 2,250,300 |
| 2014/09/18 | 1,030.5 | 1,045 | 1,028.5 | 1,039 | +12 | +1.2% | 2,364,300 |
| 2014/09/17 | 1,026 | 1,043.5 | 1,024 | 1,027 | -25.5 | -2.4% | 2,773,800 |
| 2014/09/16 | 1,060 | 1,064.5 | 1,043 | 1,052.5 | -1 | -0.1% | 2,986,000 |
| 2014/09/12 | 1,054.5 | 1,068.5 | 1,035 | 1,053.5 | +19.5 | +1.9% | 5,936,500 |
| 2014/09/11 | 1,014.5 | 1,047 | 1,009 | 1,034 | +34.7 | +3.5% | 5,750,600 |
| 2014/09/10 | 991 | 1,015 | 985.4 | 999.3 | +8.4 | +0.8% | 4,070,900 |
| 2014/09/09 | 1,002 | 1,003.5 | 990.8 | 990.9 | -10.1 | -1% | 1,753,100 |
| 2014/09/08 | 998.9 | 1,004.5 | 991.1 | 1,001 | +11.9 | +1.2% | 2,533,100 |
| 2014/09/05 | 984.3 | 999 | 981.6 | 989.1 | +2.5 | +0.3% | 2,825,800 |
| 2014/09/04 | 983 | 1,007.5 | 980.4 | 986.6 | +4.9 | +0.5% | 3,346,600 |
| 2014/09/03 | 972.1 | 982.3 | 970 | 981.7 | +9.3 | +1% | 1,852,400 |
| 2014/09/02 | 964.5 | 984 | 964.5 | 972.4 | +5.7 | +0.6% | 2,218,000 |
| 2014/09/01 | 954.9 | 968.4 | 954.6 | 966.7 | +15 | +1.6% | 1,544,900 |
| 2014/08/29 | 955 | 961.4 | 951 | 951.7 | -6.5 | -0.7% | 1,798,600 |
| 2014/08/28 | 962.8 | 963.1 | 950.2 | 958.2 | -13.3 | -1.4% | 2,269,300 |
| 2014/08/27 | 972.8 | 974.6 | 958.1 | 971.5 | -1.4 | -0.1% | 2,298,000 |
| 2014/08/26 | 986.1 | 986.4 | 967.7 | 972.9 | -6.6 | -0.7% | 1,557,100 |
| 2014/08/25 | 989 | 993 | 976 | 979.5 | -13.6 | -1.4% | 2,564,200 |
| 2014/08/22 | 1,014 | 1,014 | 988.2 | 993.1 | -12.4 | -1.2% | 2,409,500 |
| 2014/08/21 | 996.1 | 1,009 | 991.4 | 1,005.5 | +9.4 | +0.9% | 1,601,100 |
| 2014/08/20 | 1,013.5 | 1,016 | 993.6 | 996.1 | -16.4 | -1.6% | 2,798,200 |
| 2014/08/19 | 990 | 1,035 | 988.1 | 1,012.5 | +34.8 | +3.6% | 4,466,200 |
| 2014/08/18 | 978.8 | 988.9 | 975.7 | 977.7 | +1.5 | +0.2% | 1,355,900 |
| 2014/08/15 | 966.8 | 976.2 | 960 | 976.2 | +14.3 | +1.5% | 1,394,000 |
| 2014/08/14 | 960 | 965.8 | 956.3 | 961.9 | +1.2 | +0.1% | 1,909,800 |
| 2014/08/13 | 962.2 | 964.2 | 954.1 | 960.7 | -2.1 | -0.2% | 1,459,700 |
| 2014/08/12 | 966.5 | 969.6 | 953.1 | 962.8 | -4.1 | -0.4% | 2,804,800 |
2451～
2500
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
