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 |
---|---|---|---|---|---|---|---|
2014/08/11 | 957.5 | 976.8 | 949.2 | 966.9 | +24.4 | +2.6% | 2,475,700 |
2014/08/08 | 959 | 973.8 | 940.3 | 942.5 | -20.3 | -2.1% | 3,148,100 |
2014/08/07 | 957.4 | 965 | 944.5 | 962.8 | +8.4 | +0.9% | 2,465,200 |
2014/08/06 | 958 | 960.6 | 945.5 | 954.4 | -21.1 | -2.2% | 3,298,100 |
2014/08/05 | 963.5 | 987.9 | 963.5 | 975.5 | +2 | +0.2% | 2,752,400 |
2014/08/04 | 958.4 | 984.1 | 950.1 | 973.5 | +8 | +0.8% | 3,587,500 |
2014/08/01 | 959 | 977 | 957 | 965.5 | +15.5 | +1.6% | 3,459,000 |
2014/07/31 | 962.7 | 968.1 | 950 | 950 | -25.3 | -2.6% | 4,008,700 |
2014/07/30 | 978 | 980 | 963.1 | 975.3 | -2.1 | -0.2% | 1,799,500 |
2014/07/29 | 979 | 988.4 | 973.1 | 977.4 | -0.1 | ±0% | 1,608,500 |
2014/07/28 | 979 | 983.7 | 973.2 | 977.5 | -3.7 | -0.4% | 1,738,200 |
2014/07/25 | 990 | 990 | 977.2 | 981.2 | +3 | +0.3% | 1,750,300 |
2014/07/24 | 998.1 | 1,001 | 975.1 | 978.2 | -14.6 | -1.5% | 2,218,700 |
2014/07/23 | 998 | 999 | 985.5 | 992.8 | +3.2 | +0.3% | 2,320,900 |
2014/07/22 | 1,015.5 | 1,018 | 986.4 | 989.6 | -25.4 | -2.5% | 3,386,200 |
2014/07/18 | 1,010 | 1,020 | 1,006 | 1,015 | -14 | -1.4% | 1,931,200 |
2014/07/17 | 1,035 | 1,050 | 1,020 | 1,029 | +4 | +0.4% | 4,159,100 |
2014/07/16 | 1,004 | 1,028 | 993 | 1,025 | +15 | +1.5% | 4,528,700 |
2014/07/15 | 999 | 1,023 | 997 | 1,010 | +20 | +2% | 3,156,500 |
2014/07/14 | 973 | 992 | 973 | 990 | +26 | +2.7% | 1,805,800 |
2014/07/11 | 980 | 982 | 960 | 964 | -24 | -2.4% | 2,302,200 |
2014/07/10 | 1,002 | 1,010 | 987 | 988 | -12 | -1.2% | 1,577,200 |
2014/07/09 | 995 | 1,000 | 988 | 1,000 | -2 | -0.2% | 1,826,100 |
2014/07/08 | 1,010 | 1,012 | 991 | 1,002 | -14 | -1.4% | 2,381,300 |
2014/07/07 | 1,013 | 1,030 | 1,007 | 1,016 | +1 | +0.1% | 2,827,700 |
2014/07/04 | 1,030 | 1,033 | 1,003 | 1,015 | +9 | +0.9% | 3,972,400 |
2014/07/03 | 960 | 1,013 | 957 | 1,006 | +52 | +5.5% | 6,934,100 |
2014/07/02 | 960 | 964 | 952 | 954 | ±0 | ±0% | 2,000,300 |
2014/07/01 | 959 | 962 | 951 | 954 | -1 | -0.1% | 2,172,300 |
2014/06/30 | 954 | 964 | 940 | 955 | -1 | -0.1% | 2,472,500 |
2014/06/27 | 950 | 996 | 945 | 956 | +7 | +0.7% | 7,110,600 |
2014/06/26 | 938 | 954 | 935 | 949 | +17 | +1.8% | 2,356,700 |
2014/06/25 | 943 | 954 | 932 | 932 | -13 | -1.4% | 2,304,100 |
2014/06/24 | 936 | 950 | 926 | 945 | +10 | +1.1% | 2,360,200 |
2014/06/23 | 940 | 944 | 930 | 935 | -3 | -0.3% | 1,663,300 |
2014/06/20 | 940 | 949 | 934 | 938 | -3 | -0.3% | 2,355,400 |
2014/06/19 | 913 | 944 | 911 | 941 | +31 | +3.4% | 4,233,500 |
2014/06/18 | 912 | 917 | 908 | 910 | -2 | -0.2% | 2,075,800 |
2014/06/17 | 909 | 916 | 908 | 912 | +4 | +0.4% | 1,589,400 |
2014/06/16 | 911 | 919 | 904 | 908 | -8 | -0.9% | 2,231,900 |
2014/06/13 | 911 | 919 | 905 | 916 | +6 | +0.7% | 3,567,700 |
2014/06/12 | 906 | 913 | 904 | 910 | -2 | -0.2% | 2,424,300 |
2014/06/11 | 904 | 916 | 901 | 912 | +5 | +0.6% | 3,211,200 |
2014/06/10 | 910 | 912 | 901 | 907 | +2 | +0.2% | 2,711,400 |
2014/06/09 | 916 | 917 | 904 | 905 | -10 | -1.1% | 3,589,200 |
2014/06/06 | 927 | 927 | 908 | 915 | +2 | +0.2% | 4,147,000 |
2014/06/05 | 915 | 919 | 908 | 913 | -8 | -0.9% | 3,301,000 |
2014/06/04 | 931 | 932 | 915 | 921 | -7 | -0.8% | 3,144,000 |
2014/06/03 | 957 | 957 | 925 | 928 | -21 | -2.2% | 4,544,200 |
2014/06/02 | 948 | 954 | 937 | 949 | +10 | +1.1% | 3,523,100 |
2501~
2550
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