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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 2,276.5 | 2,277 | 2,231.5 | 2,254 | -23 | -1% | 2,984,200 |
| 2024/04/08 | 2,270 | 2,289 | 2,235 | 2,277 | +15 | +0.7% | 4,995,000 |
| 2024/04/05 | 2,207.5 | 2,263 | 2,187.5 | 2,262 | +11.5 | +0.5% | 4,099,100 |
| 2024/04/04 | 2,199 | 2,258.5 | 2,185.5 | 2,250.5 | +77 | +3.5% | 4,041,000 |
| 2024/04/03 | 2,150 | 2,213 | 2,138.5 | 2,173.5 | +45 | +2.1% | 4,309,600 |
| 2024/04/02 | 2,126.5 | 2,164.5 | 2,120.5 | 2,128.5 | +8 | +0.4% | 2,615,400 |
| 2024/04/01 | 2,205 | 2,213 | 2,120.5 | 2,120.5 | -74 | -3.4% | 2,609,800 |
| 2024/03/29 | 2,167.5 | 2,243.5 | 2,152 | 2,194.5 | +45.5 | +2.1% | 4,785,800 |
| 2024/03/28 | 2,090 | 2,154.5 | 2,080.5 | 2,149 | +27.5 | +1.3% | 3,789,800 |
| 2024/03/27 | 2,153 | 2,171.5 | 2,117.5 | 2,121.5 | -29.5 | -1.4% | 3,196,500 |
| 2024/03/26 | 2,130.5 | 2,154 | 2,118 | 2,151 | +16 | +0.7% | 2,423,800 |
| 2024/03/25 | 2,168.5 | 2,190 | 2,135 | 2,135 | -35.5 | -1.6% | 2,969,300 |
| 2024/03/22 | 2,159.5 | 2,189 | 2,148.5 | 2,170.5 | +32.5 | +1.5% | 2,759,200 |
| 2024/03/21 | 2,165 | 2,165 | 2,127 | 2,138 | -2 | -0.1% | 2,458,000 |
| 2024/03/19 | 2,116.5 | 2,140 | 2,109 | 2,140 | +28 | +1.3% | 3,185,800 |
| 2024/03/18 | 2,165 | 2,175 | 2,105.5 | 2,112 | -14.5 | -0.7% | 4,970,900 |
| 2024/03/15 | 2,070.5 | 2,135 | 2,060.5 | 2,126.5 | +51 | +2.5% | 6,774,700 |
| 2024/03/14 | 1,972 | 2,087.5 | 1,971 | 2,075.5 | +119.5 | +6.1% | 7,942,100 |
| 2024/03/13 | 1,926 | 1,971.5 | 1,925 | 1,956 | +26.5 | +1.4% | 2,872,600 |
| 2024/03/12 | 1,936 | 1,946 | 1,876 | 1,929.5 | -6.5 | -0.3% | 3,556,700 |
| 2024/03/11 | 1,965 | 1,982 | 1,911.5 | 1,936 | -44 | -2.2% | 3,282,800 |
| 2024/03/08 | 1,972 | 1,981 | 1,945.5 | 1,980 | -14.5 | -0.7% | 4,122,400 |
| 2024/03/07 | 1,968 | 1,996 | 1,945.5 | 1,994.5 | +36.5 | +1.9% | 3,655,700 |
| 2024/03/06 | 1,921 | 1,964 | 1,913 | 1,958 | +33 | +1.7% | 3,068,700 |
| 2024/03/05 | 1,913 | 1,931.5 | 1,902.5 | 1,925 | +8 | +0.4% | 2,099,500 |
| 2024/03/04 | 1,943 | 1,949.5 | 1,906 | 1,917 | -28 | -1.4% | 3,288,200 |
| 2024/03/01 | 1,930 | 1,953 | 1,916 | 1,945 | +24.5 | +1.3% | 2,200,300 |
| 2024/02/29 | 1,937 | 1,947 | 1,913.5 | 1,920.5 | -33.5 | -1.7% | 2,980,100 |
| 2024/02/28 | 1,916.5 | 1,961 | 1,916 | 1,954 | +48.5 | +2.5% | 3,255,500 |
| 2024/02/27 | 1,934.5 | 1,942.5 | 1,905.5 | 1,905.5 | -50 | -2.6% | 3,063,500 |
| 2024/02/26 | 1,968 | 1,993.5 | 1,951 | 1,955.5 | -9.5 | -0.5% | 2,264,600 |
| 2024/02/22 | 1,938.5 | 1,980.5 | 1,934 | 1,965 | +15 | +0.8% | 2,978,400 |
| 2024/02/21 | 1,946 | 1,951 | 1,925.5 | 1,950 | +1 | +0.1% | 2,186,500 |
| 2024/02/20 | 1,950 | 1,952 | 1,930 | 1,949 | +6 | +0.3% | 2,266,700 |
| 2024/02/19 | 1,914.5 | 1,943 | 1,907 | 1,943 | +8.5 | +0.4% | 1,557,000 |
| 2024/02/16 | 1,929.5 | 1,954.5 | 1,916 | 1,934.5 | +13.5 | +0.7% | 2,944,700 |
| 2024/02/15 | 1,915 | 1,927 | 1,902 | 1,921 | +12.5 | +0.7% | 2,382,300 |
| 2024/02/14 | 1,926 | 1,928 | 1,897.5 | 1,908.5 | -14.5 | -0.8% | 3,071,700 |
| 2024/02/13 | 1,889.5 | 1,923.5 | 1,878.5 | 1,923 | +47.5 | +2.5% | 2,543,600 |
| 2024/02/09 | 1,866 | 1,885.5 | 1,846 | 1,875.5 | -5 | -0.3% | 2,791,100 |
| 2024/02/08 | 1,904.5 | 1,907.5 | 1,868 | 1,880.5 | -33 | -1.7% | 3,127,900 |
| 2024/02/07 | 1,905 | 1,921 | 1,897 | 1,913.5 | -0.5 | ±0% | 2,553,500 |
| 2024/02/06 | 1,965 | 1,965.5 | 1,909 | 1,914 | -54.5 | -2.8% | 3,696,000 |
| 2024/02/05 | 1,974 | 1,979 | 1,947.5 | 1,968.5 | +14 | +0.7% | 2,840,500 |
| 2024/02/02 | 1,939.5 | 1,966.5 | 1,916.5 | 1,954.5 | +15 | +0.8% | 3,897,200 |
| 2024/02/01 | 1,980 | 2,004 | 1,925.5 | 1,939.5 | -81 | -4% | 5,620,400 |
| 2024/01/31 | 2,013.5 | 2,025 | 1,976.5 | 2,020.5 | +45 | +2.3% | 4,910,900 |
| 2024/01/30 | 1,974.5 | 1,987 | 1,960 | 1,975.5 | +11 | +0.6% | 2,395,300 |
| 2024/01/29 | 1,938 | 1,968.5 | 1,936.5 | 1,964.5 | +41.5 | +2.2% | 2,267,200 |
| 2024/01/26 | 1,958 | 1,958 | 1,920.5 | 1,923 | -36.5 | -1.9% | 2,098,300 |
251～
300
件表示中 / 3682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 | 163,400円 | +7.2% | -41.3% | 3.67% | 4.99倍 | 0.73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 | 469,400円 | +0.9% | -54.9% | 1.70% | 24.09倍 | 0.99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 | 345,600円 | -4.7% | -32.5% | 2.75% | 12.25倍 | 0.83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 | 167,900円 | -0.3% | -46.0% | 3.57% | 6.04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 | 43,100円 | -1.8% | -41.5% | 0.00% | 4.01倍 | 0.18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
