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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 1,389.5 | 1,423.5 | 1,375 | 1,381 | +3 | +0.2% | 4,772,600 |
| 2015/05/27 | 1,380.5 | 1,392.5 | 1,371 | 1,378 | -5 | -0.4% | 2,488,900 |
| 2015/05/26 | 1,400 | 1,418.5 | 1,375 | 1,383 | -7 | -0.5% | 3,084,500 |
| 2015/05/25 | 1,354.5 | 1,397 | 1,347.5 | 1,390 | +48.5 | +3.6% | 4,025,200 |
| 2015/05/22 | 1,353 | 1,363 | 1,333 | 1,341.5 | -4.5 | -0.3% | 1,998,700 |
| 2015/05/21 | 1,347 | 1,371 | 1,315.5 | 1,346 | +7.5 | +0.6% | 5,348,700 |
| 2015/05/20 | 1,325 | 1,343 | 1,318.5 | 1,338.5 | +27.5 | +2.1% | 3,638,200 |
| 2015/05/19 | 1,295.5 | 1,323.5 | 1,294 | 1,311 | +15.5 | +1.2% | 5,350,700 |
| 2015/05/18 | 1,277.5 | 1,300 | 1,273.5 | 1,295.5 | +25.5 | +2% | 4,094,100 |
| 2015/05/15 | 1,265.5 | 1,273.5 | 1,257 | 1,270 | +22 | +1.8% | 2,923,700 |
| 2015/05/14 | 1,263.5 | 1,264 | 1,243 | 1,248 | -14.5 | -1.1% | 2,431,900 |
| 2015/05/13 | 1,269 | 1,285.5 | 1,260 | 1,262.5 | -15 | -1.2% | 3,217,200 |
| 2015/05/12 | 1,254.5 | 1,282.5 | 1,254.5 | 1,277.5 | +34.5 | +2.8% | 5,147,000 |
| 2015/05/11 | 1,250 | 1,266 | 1,238 | 1,243 | +12 | +1% | 4,319,600 |
| 2015/05/08 | 1,239 | 1,241.5 | 1,216.5 | 1,231 | -9.5 | -0.8% | 3,206,500 |
| 2015/05/07 | 1,211 | 1,249 | 1,211 | 1,240.5 | +29.5 | +2.4% | 5,736,500 |
| 2015/05/01 | 1,190 | 1,216.5 | 1,180 | 1,211 | +4 | +0.3% | 3,032,500 |
| 2015/04/30 | 1,220 | 1,225 | 1,203 | 1,207 | -18.5 | -1.5% | 3,191,600 |
| 2015/04/28 | 1,216 | 1,238 | 1,216 | 1,225.5 | +10.5 | +0.9% | 2,044,400 |
| 2015/04/27 | 1,202 | 1,224 | 1,202 | 1,215 | +7 | +0.6% | 1,806,200 |
| 2015/04/24 | 1,203.5 | 1,221 | 1,190 | 1,208 | +10 | +0.8% | 2,621,800 |
| 2015/04/23 | 1,210.5 | 1,219 | 1,191.5 | 1,198 | -17 | -1.4% | 2,601,300 |
| 2015/04/22 | 1,180 | 1,232 | 1,173.5 | 1,215 | +33.5 | +2.8% | 8,019,800 |
| 2015/04/21 | 1,170.5 | 1,191 | 1,160 | 1,181.5 | +10.5 | +0.9% | 5,924,500 |
| 2015/04/20 | 1,150.5 | 1,182.5 | 1,140 | 1,171 | +8 | +0.7% | 4,527,300 |
| 2015/04/17 | 1,156 | 1,169.5 | 1,139 | 1,163 | +8 | +0.7% | 5,412,200 |
| 2015/04/16 | 1,163.5 | 1,176 | 1,141 | 1,155 | -20.5 | -1.7% | 5,261,700 |
| 2015/04/15 | 1,165.5 | 1,241.5 | 1,153 | 1,175.5 | +10 | +0.9% | 9,893,100 |
| 2015/04/14 | 1,144 | 1,172 | 1,088 | 1,165.5 | +24.5 | +2.1% | 10,546,900 |
| 2015/04/13 | 1,150.5 | 1,162 | 1,134.5 | 1,141 | -3.5 | -0.3% | 3,064,300 |
| 2015/04/10 | 1,161.5 | 1,162 | 1,141.5 | 1,144.5 | -23.5 | -2% | 3,796,000 |
| 2015/04/09 | 1,170.5 | 1,172.5 | 1,155.5 | 1,168 | -5 | -0.4% | 1,690,700 |
| 2015/04/08 | 1,136 | 1,176 | 1,130 | 1,173 | +33 | +2.9% | 4,441,300 |
| 2015/04/07 | 1,131.5 | 1,160 | 1,131 | 1,140 | +9 | +0.8% | 4,269,200 |
| 2015/04/06 | 1,130 | 1,135 | 1,114.5 | 1,131 | -7 | -0.6% | 2,622,400 |
| 2015/04/03 | 1,140.5 | 1,145 | 1,127 | 1,138 | -10 | -0.9% | 2,089,100 |
| 2015/04/02 | 1,143 | 1,149 | 1,135 | 1,148 | +3 | +0.3% | 3,828,000 |
| 2015/04/01 | 1,140 | 1,160 | 1,131.5 | 1,145 | -1.5 | -0.1% | 4,465,000 |
| 2015/03/31 | 1,149 | 1,181 | 1,146.5 | 1,146.5 | +12 | +1.1% | 5,086,800 |
| 2015/03/30 | 1,124.5 | 1,139 | 1,106.5 | 1,134.5 | +19 | +1.7% | 3,632,500 |
| 2015/03/27 | 1,094 | 1,126 | 1,080.5 | 1,115.5 | -3.5 | -0.3% | 3,707,600 |
| 2015/03/26 | 1,130 | 1,137.5 | 1,105.5 | 1,119 | -9.5 | -0.8% | 2,796,300 |
| 2015/03/25 | 1,100 | 1,138 | 1,099.5 | 1,128.5 | +29 | +2.6% | 4,669,600 |
| 2015/03/24 | 1,062 | 1,100 | 1,061 | 1,099.5 | +26.5 | +2.5% | 3,314,900 |
| 2015/03/23 | 1,080 | 1,082.5 | 1,070 | 1,073 | -3 | -0.3% | 1,627,800 |
| 2015/03/20 | 1,050 | 1,079.5 | 1,042.5 | 1,076 | +27.5 | +2.6% | 3,824,000 |
| 2015/03/19 | 1,049 | 1,051 | 1,032 | 1,048.5 | -5.5 | -0.5% | 2,987,700 |
| 2015/03/18 | 1,053.5 | 1,060 | 1,046.5 | 1,054 | ±0 | ±0% | 2,605,500 |
| 2015/03/17 | 1,068 | 1,080 | 1,051 | 1,054 | -1 | -0.1% | 3,191,000 |
| 2015/03/16 | 1,080 | 1,080.5 | 1,051.5 | 1,055 | -21.5 | -2% | 3,368,700 |
2451～
2500
件表示中 / 3715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 | 158,500円 | -7.8% | -24.8% | 3.79% | 5.99倍 | 0.58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 | 482,700円 | +4.4% | +29.4% | 1.66% | 12.97倍 | 1.01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 | 362,700円 | -1.4% | -13.0% | 2.89% | 11.34倍 | 0.85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 | 170,000円 | -3.3% | -16.8% | 4.12% | 6.94倍 | 0.46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 | 37,200円 | -0.2% | +6.1% | 0.00% | 2.59倍 | 0.22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
