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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,648.5 | 1,671.5 | 1,647 | 1,660.5 | +5.5 | +0.3% | 6,770,500 |
| 2025/05/01 | 1,638 | 1,677.5 | 1,625 | 1,655 | -100 | -5.7% | 10,535,500 |
| 2025/04/30 | 1,780 | 1,780.5 | 1,743 | 1,755 | -5.5 | -0.3% | 6,967,700 |
| 2025/04/28 | 1,750 | 1,766 | 1,744.5 | 1,760.5 | +42 | +2.4% | 4,843,400 |
| 2025/04/25 | 1,713 | 1,719.5 | 1,691 | 1,718.5 | +45.5 | +2.7% | 4,051,600 |
| 2025/04/24 | 1,685 | 1,701.5 | 1,662.5 | 1,673 | -20.5 | -1.2% | 3,616,300 |
| 2025/04/23 | 1,681.5 | 1,708.5 | 1,675 | 1,693.5 | +39 | +2.4% | 5,421,900 |
| 2025/04/22 | 1,627.5 | 1,664 | 1,619.5 | 1,654.5 | +30 | +1.8% | 3,317,200 |
| 2025/04/21 | 1,644 | 1,644 | 1,617 | 1,624.5 | -10.5 | -0.6% | 2,686,100 |
| 2025/04/18 | 1,627 | 1,639 | 1,618 | 1,635 | +18 | +1.1% | 3,184,000 |
| 2025/04/17 | 1,615 | 1,624 | 1,600.5 | 1,617 | +16.5 | +1% | 3,139,700 |
| 2025/04/16 | 1,622.5 | 1,625 | 1,594 | 1,600.5 | -26.5 | -1.6% | 4,317,200 |
| 2025/04/15 | 1,656.5 | 1,660 | 1,626.5 | 1,627 | -13.5 | -0.8% | 2,814,000 |
| 2025/04/14 | 1,645 | 1,668.5 | 1,635 | 1,640.5 | +23.5 | +1.5% | 3,731,000 |
| 2025/04/11 | 1,600 | 1,622 | 1,576.5 | 1,617 | -33 | -2% | 5,206,500 |
| 2025/04/10 | 1,640 | 1,656 | 1,613 | 1,650 | +84.5 | +5.4% | 5,891,800 |
| 2025/04/09 | 1,575 | 1,583.5 | 1,535.5 | 1,565.5 | -32 | -2% | 5,274,800 |
| 2025/04/08 | 1,584.5 | 1,629 | 1,558.5 | 1,597.5 | +46.5 | +3% | 7,056,400 |
| 2025/04/07 | 1,543 | 1,595.5 | 1,513.5 | 1,551 | -130.5 | -7.8% | 9,439,900 |
| 2025/04/04 | 1,680 | 1,720.5 | 1,654.5 | 1,681.5 | -12 | -0.7% | 5,499,200 |
| 2025/04/03 | 1,636 | 1,703 | 1,630 | 1,693.5 | -22.5 | -1.3% | 6,670,700 |
| 2025/04/02 | 1,765 | 1,768.5 | 1,708.5 | 1,716 | -60.5 | -3.4% | 5,872,200 |
| 2025/04/01 | 1,808.5 | 1,818.5 | 1,770.5 | 1,776.5 | +4 | +0.2% | 5,851,000 |
| 2025/03/31 | 1,787.5 | 1,792.5 | 1,745.5 | 1,772.5 | -43 | -2.4% | 6,511,400 |
| 2025/03/28 | 1,835 | 1,847 | 1,811 | 1,815.5 | -46.5 | -2.5% | 4,786,000 |
| 2025/03/27 | 1,855 | 1,870 | 1,846.5 | 1,862 | +6 | +0.3% | 4,552,900 |
| 2025/03/26 | 1,890 | 1,892 | 1,842 | 1,856 | -19.5 | -1% | 6,105,200 |
| 2025/03/25 | 1,890 | 1,892 | 1,859 | 1,875.5 | -8.5 | -0.5% | 4,109,600 |
| 2025/03/24 | 1,893 | 1,893 | 1,853 | 1,884 | -9.5 | -0.5% | 3,625,300 |
| 2025/03/21 | 1,905 | 1,926 | 1,893.5 | 1,893.5 | -11.5 | -0.6% | 8,569,100 |
| 2025/03/19 | 1,894.5 | 1,923 | 1,894.5 | 1,905 | +11.5 | +0.6% | 6,270,200 |
| 2025/03/18 | 1,900 | 1,915 | 1,875.5 | 1,893.5 | +7.5 | +0.4% | 6,634,000 |
| 2025/03/17 | 1,860 | 1,891.5 | 1,847 | 1,886 | +36.5 | +2% | 5,690,500 |
| 2025/03/14 | 1,838.5 | 1,858 | 1,830 | 1,849.5 | +12.5 | +0.7% | 6,017,700 |
| 2025/03/13 | 1,813.5 | 1,841.5 | 1,802.5 | 1,837 | +17.5 | +1% | 4,955,800 |
| 2025/03/12 | 1,785 | 1,824 | 1,785 | 1,819.5 | +31 | +1.7% | 5,699,400 |
| 2025/03/11 | 1,790 | 1,796 | 1,749 | 1,788.5 | -15.5 | -0.9% | 5,687,000 |
| 2025/03/10 | 1,810 | 1,819 | 1,798.5 | 1,804 | +3.5 | +0.2% | 4,640,100 |
| 2025/03/07 | 1,790 | 1,806.5 | 1,775 | 1,800.5 | +10.5 | +0.6% | 5,860,600 |
| 2025/03/06 | 1,791.5 | 1,804 | 1,776 | 1,790 | -4.5 | -0.3% | 7,287,400 |
| 2025/03/05 | 1,791 | 1,798 | 1,765.5 | 1,794.5 | +3.5 | +0.2% | 5,617,500 |
| 2025/03/04 | 1,771 | 1,793 | 1,763 | 1,791 | +17.5 | +1% | 7,140,200 |
| 2025/03/03 | 1,748 | 1,776 | 1,745.5 | 1,773.5 | +41 | +2.4% | 5,612,500 |
| 2025/02/28 | 1,729 | 1,746.5 | 1,717 | 1,732.5 | -5 | -0.3% | 7,480,200 |
| 2025/02/27 | 1,718.5 | 1,737.5 | 1,713 | 1,737.5 | -4.5 | -0.3% | 3,533,400 |
| 2025/02/26 | 1,732 | 1,742 | 1,712.5 | 1,742 | +5 | +0.3% | 4,890,300 |
| 2025/02/25 | 1,730.5 | 1,749.5 | 1,717.5 | 1,737 | +27 | +1.6% | 4,985,800 |
| 2025/02/21 | 1,708 | 1,743 | 1,704 | 1,710 | -2 | -0.1% | 4,782,100 |
| 2025/02/20 | 1,700 | 1,714 | 1,696 | 1,712 | +12 | +0.7% | 3,574,300 |
| 2025/02/19 | 1,710 | 1,732 | 1,695.5 | 1,700 | -10 | -0.6% | 3,032,200 |
1～
50
件表示中 / 3692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 | 166,000円 | -7.8% | -24.8% | 3.61% | 6.27倍 | 0.60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 | 474,800円 | +4.4% | +29.4% | 1.68% | 13.09倍 | 1.02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 | 363,400円 | -0.7% | -16.4% | 2.61% | 10.77倍 | 0.87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 | 184,800円 | -3.3% | -16.8% | 3.79% | 7.55倍 | 0.50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 | 41,500円 | - | - | 0.00% | - | 0.24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
