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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 2,687 | 2,755 | 2,680.5 | 2,715.5 | +25.5 | +0.9% | 3,753,300 |
| 2024/07/16 | 2,683 | 2,727 | 2,677 | 2,690 | +6.5 | +0.2% | 2,907,600 |
| 2024/07/12 | 2,668.5 | 2,719 | 2,658.5 | 2,683.5 | +15 | +0.6% | 2,445,600 |
| 2024/07/11 | 2,639.5 | 2,670 | 2,635 | 2,668.5 | +44.5 | +1.7% | 2,920,000 |
| 2024/07/10 | 2,616.5 | 2,644 | 2,604 | 2,624 | +16 | +0.6% | 2,704,500 |
| 2024/07/09 | 2,615 | 2,631.5 | 2,604 | 2,608 | -3.5 | -0.1% | 2,139,500 |
| 2024/07/08 | 2,649.5 | 2,651.5 | 2,597.5 | 2,611.5 | -62 | -2.3% | 3,132,900 |
| 2024/07/05 | 2,737 | 2,743 | 2,667 | 2,673.5 | -63.5 | -2.3% | 2,617,900 |
| 2024/07/04 | 2,780 | 2,816.5 | 2,717.5 | 2,737 | -19 | -0.7% | 2,527,600 |
| 2024/07/03 | 2,732 | 2,760.5 | 2,707.5 | 2,756 | +29 | +1.1% | 1,877,400 |
| 2024/07/02 | 2,706 | 2,759.5 | 2,700.5 | 2,727 | +42 | +1.6% | 3,225,300 |
| 2024/07/01 | 2,722 | 2,734 | 2,660 | 2,685 | -17 | -0.6% | 2,372,300 |
| 2024/06/28 | 2,745 | 2,746.5 | 2,653.5 | 2,702 | -35 | -1.3% | 3,460,100 |
| 2024/06/27 | 2,721 | 2,746.5 | 2,708 | 2,737 | +13 | +0.5% | 2,184,100 |
| 2024/06/26 | 2,710 | 2,751 | 2,682 | 2,724 | +24 | +0.9% | 2,943,500 |
| 2024/06/25 | 2,725 | 2,727 | 2,660.5 | 2,700 | +10.5 | +0.4% | 3,551,200 |
| 2024/06/24 | 2,730 | 2,747 | 2,678 | 2,689.5 | -57.5 | -2.1% | 3,177,300 |
| 2024/06/21 | 2,765.5 | 2,784 | 2,722 | 2,747 | -3.5 | -0.1% | 5,857,300 |
| 2024/06/20 | 2,730 | 2,750.5 | 2,709 | 2,750.5 | +10 | +0.4% | 2,002,500 |
| 2024/06/19 | 2,731 | 2,748 | 2,721.5 | 2,740.5 | +11 | +0.4% | 1,571,000 |
| 2024/06/18 | 2,754 | 2,779 | 2,700.5 | 2,729.5 | -23 | -0.8% | 2,218,700 |
| 2024/06/17 | 2,783.5 | 2,786 | 2,745.5 | 2,752.5 | -24 | -0.9% | 2,772,900 |
| 2024/06/14 | 2,726 | 2,790 | 2,720 | 2,776.5 | +49.5 | +1.8% | 3,006,200 |
| 2024/06/13 | 2,790 | 2,804 | 2,714.5 | 2,727 | -67 | -2.4% | 3,247,700 |
| 2024/06/12 | 2,799.5 | 2,821 | 2,768.5 | 2,794 | -18 | -0.6% | 2,397,000 |
| 2024/06/11 | 2,860.5 | 2,872.5 | 2,808.5 | 2,812 | -17 | -0.6% | 2,072,200 |
| 2024/06/10 | 2,793 | 2,862 | 2,771.5 | 2,829 | +30 | +1.1% | 2,854,800 |
| 2024/06/07 | 2,897.5 | 2,922.5 | 2,796.5 | 2,799 | -89 | -3.1% | 4,362,600 |
| 2024/06/06 | 2,850 | 2,915 | 2,846 | 2,888 | +75 | +2.7% | 4,313,500 |
| 2024/06/05 | 2,800 | 2,835 | 2,771 | 2,813 | +40.5 | +1.5% | 3,647,500 |
| 2024/06/04 | 2,824.5 | 2,856 | 2,746.5 | 2,772.5 | -76.5 | -2.7% | 4,812,300 |
| 2024/06/03 | 2,895 | 2,929 | 2,827.5 | 2,849 | +12 | +0.4% | 4,909,500 |
| 2024/05/31 | 2,808 | 2,884 | 2,800.5 | 2,837 | +41 | +1.5% | 7,892,400 |
| 2024/05/30 | 2,765.5 | 2,840 | 2,724 | 2,796 | -19.5 | -0.7% | 5,022,700 |
| 2024/05/29 | 2,848 | 2,899.5 | 2,815 | 2,815.5 | -62 | -2.2% | 5,726,000 |
| 2024/05/28 | 2,759 | 2,880 | 2,758.5 | 2,877.5 | +150 | +5.5% | 7,570,200 |
| 2024/05/27 | 2,634.5 | 2,729 | 2,608.5 | 2,727.5 | +163 | +6.4% | 5,768,200 |
| 2024/05/24 | 2,478.5 | 2,603.5 | 2,464 | 2,564.5 | +41.5 | +1.6% | 4,381,600 |
| 2024/05/23 | 2,462 | 2,558 | 2,427.5 | 2,523 | +54 | +2.2% | 3,625,000 |
| 2024/05/22 | 2,550 | 2,557 | 2,466.5 | 2,469 | -43.5 | -1.7% | 3,013,800 |
| 2024/05/21 | 2,493 | 2,536 | 2,484.5 | 2,512.5 | +24.5 | +1% | 3,101,100 |
| 2024/05/20 | 2,436 | 2,492.5 | 2,418 | 2,488 | +28 | +1.1% | 2,844,900 |
| 2024/05/17 | 2,408 | 2,476.5 | 2,404 | 2,460 | +52 | +2.2% | 2,989,700 |
| 2024/05/16 | 2,394 | 2,417 | 2,354 | 2,408 | +44.5 | +1.9% | 3,119,500 |
| 2024/05/15 | 2,410.5 | 2,437 | 2,350 | 2,363.5 | -25 | -1% | 2,723,300 |
| 2024/05/14 | 2,414 | 2,422 | 2,357.5 | 2,388.5 | -28 | -1.2% | 2,457,700 |
| 2024/05/13 | 2,410 | 2,431 | 2,392 | 2,416.5 | -15.5 | -0.6% | 2,419,300 |
| 2024/05/10 | 2,428 | 2,460 | 2,417 | 2,432 | +13 | +0.5% | 3,270,800 |
| 2024/05/09 | 2,484 | 2,493 | 2,415 | 2,419 | -65.5 | -2.6% | 3,265,300 |
| 2024/05/08 | 2,519.5 | 2,555.5 | 2,483.5 | 2,484.5 | -34.5 | -1.4% | 3,405,500 |
251～
300
件表示中 / 3749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 | 185,700円 | -7.8% | -24.8% | 3.23% | 7.01倍 | 0.67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 | 499,900円 | +4.4% | +29.4% | 1.60% | 9.73倍 | 1.03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 | 381,000円 | -1.4% | -13.0% | 2.76% | 11.82倍 | 0.89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 | 187,700円 | -3.3% | -16.8% | 3.73% | 7.66倍 | 0.51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 | 57,100円 | -0.2% | +6.1% | 0.00% | 3.97倍 | 0.33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
