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 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 2,049 | 2,080.5 | 2,032 | 2,074 | +58.5 | +2.9% | 5,424,900 |
| 2025/08/26 | 2,056 | 2,068 | 2,006.5 | 2,015.5 | -42 | -2% | 4,865,800 |
| 2025/08/25 | 2,100 | 2,115 | 2,047 | 2,057.5 | -31 | -1.5% | 4,101,600 |
| 2025/08/22 | 2,060 | 2,094.5 | 2,052 | 2,088.5 | +32 | +1.6% | 4,027,400 |
| 2025/08/21 | 2,054 | 2,061.5 | 2,032 | 2,056.5 | +2.5 | +0.1% | 3,103,800 |
| 2025/08/20 | 2,068 | 2,079 | 2,042.5 | 2,054 | -19.5 | -0.9% | 3,352,600 |
| 2025/08/19 | 2,020 | 2,080 | 2,015 | 2,073.5 | +55.5 | +2.8% | 4,540,400 |
| 2025/08/18 | 2,100 | 2,116.5 | 2,013.5 | 2,018 | -62.5 | -3% | 5,658,900 |
| 2025/08/15 | 2,020 | 2,085 | 2,018 | 2,080.5 | +73 | +3.6% | 7,670,400 |
| 2025/08/14 | 1,990 | 2,019.5 | 1,981 | 2,007.5 | +8 | +0.4% | 4,946,000 |
| 2025/08/13 | 2,005.5 | 2,017 | 1,984.5 | 1,999.5 | -7 | -0.3% | 5,802,200 |
| 2025/08/12 | 2,000 | 2,034.5 | 1,995 | 2,006.5 | +22 | +1.1% | 6,568,500 |
| 2025/08/08 | 1,990 | 2,015 | 1,974.5 | 1,984.5 | -5.5 | -0.3% | 7,539,100 |
| 2025/08/07 | 1,948.5 | 1,990 | 1,940.5 | 1,990 | +54 | +2.8% | 6,774,600 |
| 2025/08/06 | 1,917 | 1,950 | 1,916 | 1,936 | +26.5 | +1.4% | 4,742,000 |
| 2025/08/05 | 1,889.5 | 1,958 | 1,886 | 1,909.5 | +34.5 | +1.8% | 9,277,900 |
| 2025/08/04 | 1,872 | 1,887.5 | 1,848 | 1,875 | -9 | -0.5% | 4,376,200 |
| 2025/08/01 | 1,820 | 1,892.5 | 1,812.5 | 1,884 | +62.5 | +3.4% | 7,031,800 |
| 2025/07/31 | 1,814 | 1,883.5 | 1,803 | 1,821.5 | -6 | -0.3% | 7,769,900 |
| 2025/07/30 | 1,819 | 1,844 | 1,818 | 1,827.5 | -9 | -0.5% | 5,064,100 |
| 2025/07/29 | 1,837.5 | 1,842 | 1,811.5 | 1,836.5 | -12.5 | -0.7% | 4,225,200 |
| 2025/07/28 | 1,849.5 | 1,865.5 | 1,838.5 | 1,849 | -8.5 | -0.5% | 3,882,600 |
| 2025/07/25 | 1,847.5 | 1,884 | 1,824.5 | 1,857.5 | +10.5 | +0.6% | 6,290,700 |
| 2025/07/24 | 1,832 | 1,865 | 1,812 | 1,847 | +21.5 | +1.2% | 7,532,700 |
| 2025/07/23 | 1,778 | 1,832 | 1,776 | 1,825.5 | +47.5 | +2.7% | 11,114,500 |
| 2025/07/22 | 1,788 | 1,802.5 | 1,738 | 1,778 | +61 | +3.6% | 14,416,500 |
| 2025/07/18 | 1,710.5 | 1,721 | 1,698.5 | 1,717 | +15 | +0.9% | 3,347,900 |
| 2025/07/17 | 1,701 | 1,716 | 1,686.5 | 1,702 | -11.5 | -0.7% | 4,480,200 |
| 2025/07/16 | 1,716 | 1,728 | 1,701.5 | 1,713.5 | -3 | -0.2% | 5,597,600 |
| 2025/07/15 | 1,724 | 1,736 | 1,705.5 | 1,716.5 | +6 | +0.4% | 5,487,900 |
| 2025/07/14 | 1,695.5 | 1,724.5 | 1,690.5 | 1,710.5 | +16 | +0.9% | 3,211,100 |
| 2025/07/11 | 1,720 | 1,733.5 | 1,694.5 | 1,694.5 | -25 | -1.5% | 3,582,000 |
| 2025/07/10 | 1,760.5 | 1,762 | 1,717.5 | 1,719.5 | -49.5 | -2.8% | 4,511,300 |
| 2025/07/09 | 1,776.5 | 1,794 | 1,754.5 | 1,769 | ±0 | ±0% | 3,188,400 |
| 2025/07/08 | 1,744 | 1,787 | 1,741 | 1,769 | +4 | +0.2% | 4,297,600 |
| 2025/07/07 | 1,789 | 1,794 | 1,756 | 1,765 | -25 | -1.4% | 2,467,100 |
| 2025/07/04 | 1,780 | 1,799.5 | 1,770.5 | 1,790 | +6.5 | +0.4% | 3,808,000 |
| 2025/07/03 | 1,756 | 1,791 | 1,754 | 1,783.5 | +19 | +1.1% | 5,240,700 |
| 2025/07/02 | 1,778 | 1,798 | 1,748.5 | 1,764.5 | +26.5 | +1.5% | 7,117,700 |
| 2025/07/01 | 1,703.5 | 1,745 | 1,700.5 | 1,738 | +29 | +1.7% | 6,129,300 |
| 2025/06/30 | 1,676 | 1,709 | 1,673 | 1,709 | +40.5 | +2.4% | 5,634,000 |
| 2025/06/27 | 1,660 | 1,681 | 1,657 | 1,668.5 | +11 | +0.7% | 4,207,400 |
| 2025/06/26 | 1,615 | 1,657.5 | 1,615 | 1,657.5 | +41.5 | +2.6% | 3,670,700 |
| 2025/06/25 | 1,626.5 | 1,629 | 1,597.5 | 1,616 | -1 | -0.1% | 3,964,400 |
| 2025/06/24 | 1,621.5 | 1,639 | 1,614.5 | 1,617 | +4.5 | +0.3% | 2,419,700 |
| 2025/06/23 | 1,632.5 | 1,639 | 1,608.5 | 1,612.5 | -33.5 | -2% | 2,918,400 |
| 2025/06/20 | 1,671.5 | 1,672 | 1,646 | 1,646 | -24.5 | -1.5% | 6,254,200 |
| 2025/06/19 | 1,676 | 1,676.5 | 1,655.5 | 1,670.5 | -3.5 | -0.2% | 2,414,000 |
| 2025/06/18 | 1,640 | 1,675 | 1,638 | 1,674 | +29.5 | +1.8% | 5,489,100 |
| 2025/06/17 | 1,631.5 | 1,648 | 1,631 | 1,644.5 | +2.5 | +0.2% | 3,749,600 |
1～
50
件表示中 / 3771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 | 208,000円 | -7.8% | -24.8% | 2.88% | 7.85倍 | 0.75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 | 572,400円 | +4.4% | +29.4% | 1.40% | 10.99倍 | 1.17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 | 420,500円 | -1.4% | -13.0% | 2.50% | 13.01倍 | 0.98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 | 204,100円 | -3.3% | -16.8% | 3.43% | 8.34倍 | 0.55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 | 73,800円 | -0.2% | +6.1% | 0.00% | 5.15倍 | 0.42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
