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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 1,063.5 | 1,084 | 1,053.5 | 1,076.5 | +35 | +3.4% | 6,433,600 |
| 2015/03/12 | 1,046.5 | 1,057 | 1,040 | 1,041.5 | -8 | -0.8% | 3,620,700 |
| 2015/03/11 | 1,046 | 1,057.5 | 1,045 | 1,049.5 | -1 | -0.1% | 2,059,900 |
| 2015/03/10 | 1,068.5 | 1,071 | 1,045.5 | 1,050.5 | -14 | -1.3% | 2,965,200 |
| 2015/03/09 | 1,090 | 1,094 | 1,060.5 | 1,064.5 | -39 | -3.5% | 3,608,400 |
| 2015/03/06 | 1,104 | 1,122 | 1,100 | 1,103.5 | -1.5 | -0.1% | 2,828,100 |
| 2015/03/05 | 1,060 | 1,106 | 1,059 | 1,105 | +46.5 | +4.4% | 5,566,400 |
| 2015/03/04 | 1,051.5 | 1,061.5 | 1,035 | 1,058.5 | +7 | +0.7% | 3,147,700 |
| 2015/03/03 | 1,066 | 1,068 | 1,048.5 | 1,051.5 | -8 | -0.8% | 3,475,400 |
| 2015/03/02 | 1,072 | 1,079.5 | 1,056.5 | 1,059.5 | -14 | -1.3% | 3,757,800 |
| 2015/02/27 | 1,085 | 1,097 | 1,070 | 1,073.5 | -6 | -0.6% | 3,698,700 |
| 2015/02/26 | 1,069 | 1,080 | 1,068.5 | 1,079.5 | +9.5 | +0.9% | 2,804,200 |
| 2015/02/25 | 1,067.5 | 1,075.5 | 1,062 | 1,070 | +0.5 | ±0% | 2,886,300 |
| 2015/02/24 | 1,053 | 1,070 | 1,053 | 1,069.5 | +15.5 | +1.5% | 3,017,700 |
| 2015/02/23 | 1,080 | 1,085.5 | 1,053.5 | 1,054 | -24 | -2.2% | 4,091,400 |
| 2015/02/20 | 1,080 | 1,088 | 1,071.5 | 1,078 | +0.5 | ±0% | 2,667,800 |
| 2015/02/19 | 1,055 | 1,083 | 1,055 | 1,077.5 | +19 | +1.8% | 3,816,900 |
| 2015/02/18 | 1,061 | 1,066 | 1,052 | 1,058.5 | -2.5 | -0.2% | 4,080,700 |
| 2015/02/17 | 1,058 | 1,068 | 1,050.5 | 1,061 | +3.5 | +0.3% | 3,070,600 |
| 2015/02/16 | 1,069 | 1,074 | 1,050 | 1,057.5 | -8 | -0.8% | 2,917,800 |
| 2015/02/13 | 1,090.5 | 1,099 | 1,063 | 1,065.5 | -22 | -2% | 4,158,800 |
| 2015/02/12 | 1,086 | 1,108.5 | 1,084 | 1,087.5 | +19 | +1.8% | 4,616,000 |
| 2015/02/10 | 1,072 | 1,083 | 1,062 | 1,068.5 | +1.5 | +0.1% | 2,890,600 |
| 2015/02/09 | 1,079.5 | 1,080 | 1,055.5 | 1,067 | -6 | -0.6% | 2,146,100 |
| 2015/02/06 | 1,085 | 1,085 | 1,063.5 | 1,073 | +2.5 | +0.2% | 2,239,500 |
| 2015/02/05 | 1,068.5 | 1,088 | 1,066.5 | 1,070.5 | +11.5 | +1.1% | 2,547,200 |
| 2015/02/04 | 1,060.5 | 1,078 | 1,053 | 1,059 | +11.5 | +1.1% | 3,574,900 |
| 2015/02/03 | 1,076.5 | 1,078 | 1,041.5 | 1,047.5 | -16.5 | -1.6% | 4,499,200 |
| 2015/02/02 | 1,090 | 1,093 | 1,059 | 1,064 | -79 | -6.9% | 4,363,900 |
| 2015/01/30 | 1,141.5 | 1,156 | 1,133 | 1,143 | +17 | +1.5% | 3,536,900 |
| 2015/01/29 | 1,123.5 | 1,149 | 1,120.5 | 1,126 | -2.5 | -0.2% | 2,766,100 |
| 2015/01/28 | 1,115.5 | 1,146.5 | 1,115 | 1,128.5 | -3.5 | -0.3% | 3,570,900 |
| 2015/01/27 | 1,089 | 1,132.5 | 1,080 | 1,132 | +44 | +4% | 3,704,600 |
| 2015/01/26 | 1,080 | 1,090 | 1,069.5 | 1,088 | -7.5 | -0.7% | 2,791,800 |
| 2015/01/23 | 1,086 | 1,095.5 | 1,069 | 1,095.5 | +21.5 | +2% | 3,635,900 |
| 2015/01/22 | 1,086.5 | 1,090.5 | 1,060 | 1,074 | -21.5 | -2% | 4,461,100 |
| 2015/01/21 | 1,122 | 1,125.5 | 1,082.5 | 1,095.5 | -34.5 | -3.1% | 4,487,000 |
| 2015/01/20 | 1,131.5 | 1,139.5 | 1,119 | 1,130 | +10 | +0.9% | 2,644,900 |
| 2015/01/19 | 1,117.5 | 1,125.5 | 1,109.5 | 1,120 | +7 | +0.6% | 1,737,800 |
| 2015/01/16 | 1,082.5 | 1,114.5 | 1,075.5 | 1,113 | +10 | +0.9% | 3,432,800 |
| 2015/01/15 | 1,092 | 1,111 | 1,079.5 | 1,103 | +8.5 | +0.8% | 2,874,100 |
| 2015/01/14 | 1,097.5 | 1,113 | 1,092 | 1,094.5 | -0.5 | ±0% | 4,848,500 |
| 2015/01/13 | 1,086 | 1,097 | 1,048.5 | 1,095 | -2.5 | -0.2% | 4,283,100 |
| 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 |
2501～
2550
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
