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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 2024/05/07 | 2,510 | 2,562 | 2,467 | 2,519 | +9 | +0.4% | 4,688,100 |
| 2024/05/02 | 2,420 | 2,558 | 2,415 | 2,510 | +119 | +5% | 7,689,200 |
| 2024/05/01 | 2,339 | 2,411 | 2,287.5 | 2,391 | +32.5 | +1.4% | 5,574,700 |
| 2024/04/30 | 2,295 | 2,362 | 2,275 | 2,358.5 | +57 | +2.5% | 5,055,200 |
| 2024/04/26 | 2,287 | 2,309 | 2,260.5 | 2,301.5 | -10 | -0.4% | 4,225,100 |
| 2024/04/25 | 2,360 | 2,372 | 2,300 | 2,311.5 | -53.5 | -2.3% | 2,517,900 |
| 2024/04/24 | 2,380.5 | 2,391 | 2,323 | 2,365 | +1 | ±0% | 3,419,900 |
| 2024/04/23 | 2,400 | 2,451 | 2,360.5 | 2,364 | -60 | -2.5% | 3,148,700 |
| 2024/04/22 | 2,356 | 2,461 | 2,356 | 2,424 | +116 | +5% | 4,954,800 |
| 2024/04/19 | 2,301 | 2,329 | 2,259 | 2,308 | -15 | -0.6% | 2,248,900 |
| 2024/04/18 | 2,280 | 2,331.5 | 2,266 | 2,323 | +18 | +0.8% | 2,901,500 |
| 2024/04/17 | 2,410.5 | 2,448 | 2,301.5 | 2,305 | -106 | -4.4% | 4,171,700 |
| 2024/04/16 | 2,471 | 2,499 | 2,399 | 2,411 | -43 | -1.8% | 5,849,800 |
| 2024/04/15 | 2,329.5 | 2,466.5 | 2,308 | 2,454 | +100 | +4.2% | 5,333,800 |
| 2024/04/12 | 2,362 | 2,363 | 2,299.5 | 2,354 | -5.5 | -0.2% | 3,777,800 |
| 2024/04/11 | 2,254 | 2,382 | 2,242.5 | 2,359.5 | +84.5 | +3.7% | 5,220,200 |
| 2024/04/10 | 2,260 | 2,289.5 | 2,221 | 2,275 | +21 | +0.9% | 3,590,800 |
| 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 |
251～
300
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
