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 |
|---|---|---|---|---|---|---|---|
| 2014/03/17 | 1,076 | 1,083 | 1,061 | 1,068 | -13 | -1.2% | 2,759,500 |
| 2014/03/14 | 1,135 | 1,135 | 1,079 | 1,081 | -73 | -6.3% | 6,027,300 |
| 2014/03/13 | 1,167 | 1,174 | 1,151 | 1,154 | -14 | -1.2% | 2,759,400 |
| 2014/03/12 | 1,173 | 1,183 | 1,166 | 1,168 | -21 | -1.8% | 2,793,300 |
| 2014/03/11 | 1,171 | 1,194 | 1,165 | 1,189 | +22 | +1.9% | 3,530,200 |
| 2014/03/10 | 1,157 | 1,172 | 1,153 | 1,167 | -3 | -0.3% | 2,577,000 |
| 2014/03/07 | 1,187 | 1,191 | 1,158 | 1,170 | -4 | -0.3% | 3,760,600 |
| 2014/03/06 | 1,186 | 1,198 | 1,146 | 1,174 | -28 | -2.3% | 7,775,000 |
| 2014/03/05 | 1,200 | 1,218 | 1,186 | 1,202 | +17 | +1.4% | 6,247,900 |
| 2014/03/04 | 1,147 | 1,188 | 1,139 | 1,185 | +37 | +3.2% | 4,614,000 |
| 2014/03/03 | 1,124 | 1,150 | 1,109 | 1,148 | +14 | +1.2% | 2,713,400 |
| 2014/02/28 | 1,153 | 1,163 | 1,129 | 1,134 | -18 | -1.6% | 4,401,700 |
| 2014/02/27 | 1,171 | 1,175 | 1,150 | 1,152 | -27 | -2.3% | 2,851,700 |
| 2014/02/26 | 1,166 | 1,192 | 1,159 | 1,179 | +7 | +0.6% | 3,301,500 |
| 2014/02/25 | 1,169 | 1,172 | 1,150 | 1,172 | +17 | +1.5% | 3,272,500 |
| 2014/02/24 | 1,140 | 1,180 | 1,127 | 1,155 | +15 | +1.3% | 4,163,000 |
| 2014/02/21 | 1,100 | 1,144 | 1,098 | 1,140 | +47 | +4.3% | 3,951,500 |
| 2014/02/20 | 1,101 | 1,107 | 1,085 | 1,093 | -14 | -1.3% | 3,469,100 |
| 2014/02/19 | 1,121 | 1,124 | 1,091 | 1,107 | -11 | -1% | 2,686,200 |
| 2014/02/18 | 1,111 | 1,128 | 1,090 | 1,118 | +3 | +0.3% | 3,578,200 |
| 2014/02/17 | 1,060 | 1,118 | 1,057 | 1,115 | +59 | +5.6% | 3,951,600 |
| 2014/02/14 | 1,089 | 1,107 | 1,046 | 1,056 | -32 | -2.9% | 3,520,400 |
| 2014/02/13 | 1,110 | 1,118 | 1,081 | 1,088 | -33 | -2.9% | 3,257,600 |
| 2014/02/12 | 1,088 | 1,132 | 1,074 | 1,121 | +44 | +4.1% | 6,361,100 |
| 2014/02/10 | 1,105 | 1,109 | 1,047 | 1,077 | -19 | -1.7% | 4,005,300 |
| 2014/02/07 | 1,042 | 1,098 | 1,036 | 1,096 | +68 | +6.6% | 5,285,200 |
| 2014/02/06 | 995 | 1,044 | 982 | 1,028 | +31 | +3.1% | 3,740,800 |
| 2014/02/05 | 990 | 1,012 | 970 | 997 | +18 | +1.8% | 4,941,800 |
| 2014/02/04 | 1,000 | 1,025 | 967 | 979 | -45 | -4.4% | 4,658,400 |
| 2014/02/03 | 1,092 | 1,096 | 1,012 | 1,024 | -86 | -7.7% | 5,656,700 |
| 2014/01/31 | 1,119 | 1,128 | 1,096 | 1,110 | +25 | +2.3% | 3,273,600 |
| 2014/01/30 | 1,100 | 1,118 | 1,083 | 1,085 | -26 | -2.3% | 3,749,900 |
| 2014/01/29 | 1,075 | 1,115 | 1,067 | 1,111 | +46 | +4.3% | 2,835,700 |
| 2014/01/28 | 1,089 | 1,097 | 1,065 | 1,065 | -21 | -1.9% | 3,241,500 |
| 2014/01/27 | 1,110 | 1,123 | 1,086 | 1,086 | -41 | -3.6% | 3,617,200 |
| 2014/01/24 | 1,143 | 1,145 | 1,122 | 1,127 | -31 | -2.7% | 4,082,100 |
| 2014/01/23 | 1,190 | 1,190 | 1,158 | 1,158 | -33 | -2.8% | 2,206,700 |
| 2014/01/22 | 1,171 | 1,193 | 1,168 | 1,191 | +21 | +1.8% | 3,721,100 |
| 2014/01/21 | 1,173 | 1,180 | 1,161 | 1,170 | ±0 | ±0% | 2,737,400 |
| 2014/01/20 | 1,172 | 1,177 | 1,163 | 1,170 | +8 | +0.7% | 2,502,800 |
| 2014/01/17 | 1,163 | 1,186 | 1,157 | 1,162 | -20 | -1.7% | 2,929,000 |
| 2014/01/16 | 1,182 | 1,203 | 1,180 | 1,182 | +8 | +0.7% | 4,378,300 |
| 2014/01/15 | 1,158 | 1,174 | 1,146 | 1,174 | +35 | +3.1% | 3,894,100 |
| 2014/01/14 | 1,179 | 1,183 | 1,131 | 1,139 | -59 | -4.9% | 4,990,900 |
| 2014/01/10 | 1,210 | 1,212 | 1,190 | 1,198 | -13 | -1.1% | 2,574,900 |
| 2014/01/09 | 1,216 | 1,226 | 1,200 | 1,211 | +15 | +1.3% | 3,350,000 |
| 2014/01/08 | 1,187 | 1,197 | 1,178 | 1,196 | +21 | +1.8% | 1,945,600 |
| 2014/01/07 | 1,195 | 1,197 | 1,172 | 1,175 | -18 | -1.5% | 1,976,700 |
| 2014/01/06 | 1,208 | 1,214 | 1,182 | 1,193 | -16 | -1.3% | 2,201,200 |
| 2013/12/30 | 1,198 | 1,215 | 1,195 | 1,209 | +19 | +1.6% | 1,924,000 |
2601～
2650
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
