関西電力

9503 / 東証プライム / 電気・ガス業日経225銘柄

1,660.5 +5.5 (+0.33%)

株価：2025/05/02 15:30 15分ディレイ

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
2020/06/08	1,098	1,111	1,093	1,111	+26.5	+2.4%	2,989,600
2020/06/05	1,072.5	1,085	1,072.5	1,084.5	+2.5	+0.2%	2,009,300
2020/06/04	1,095	1,096.5	1,073.5	1,082	-2.5	-0.2%	1,752,900
2020/06/03	1,098	1,102.5	1,077	1,084.5	-3	-0.3%	2,634,100
2020/06/02	1,085	1,091.5	1,074	1,087.5	-14	-1.3%	3,047,200
2020/06/01	1,087	1,106.5	1,085.5	1,101.5	+28	+2.6%	2,269,700
2020/05/29	1,100	1,109.5	1,072	1,073.5	-42.5	-3.8%	6,617,500
2020/05/28	1,120	1,128	1,107	1,116	+4	+0.4%	2,622,200
2020/05/27	1,099	1,115.5	1,093.5	1,112	+27.5	+2.5%	2,555,500
2020/05/26	1,070	1,085.5	1,067.5	1,084.5	+19	+1.8%	2,138,400
2020/05/25	1,052	1,066.5	1,051.5	1,065.5	+28.5	+2.7%	2,222,700
2020/05/22	1,038	1,049.5	1,033.5	1,037	+8.5	+0.8%	2,556,000
2020/05/21	1,030.5	1,034	1,024	1,028.5	+4	+0.4%	2,253,500
2020/05/20	1,025	1,032.5	1,020.5	1,024.5	+1	+0.1%	2,551,700
2020/05/19	1,028	1,033.5	1,015.5	1,023.5	+10.5	+1%	3,700,200
2020/05/18	1,003.5	1,021.5	1,002.5	1,013	+9.5	+0.9%	3,044,800
2020/05/15	1,012.5	1,017.5	1,003.5	1,003.5	+3	+0.3%	2,441,600
2020/05/14	1,028	1,028	1,000.5	1,000.5	-30.5	-3%	3,607,100
2020/05/13	1,032	1,045.5	1,017.5	1,031	-30	-2.8%	4,470,700
2020/05/12	1,056	1,067.5	1,055.5	1,061	+9	+0.9%	1,991,200
2020/05/11	1,055	1,066	1,042.5	1,052	-1.5	-0.1%	2,343,500
2020/05/08	1,046	1,066	1,041	1,053.5	+24.5	+2.4%	2,942,500
2020/05/07	1,045	1,049.5	1,025	1,029	-40.5	-3.8%	3,342,100
2020/05/01	1,084	1,089.5	1,056.5	1,069.5	-35.5	-3.2%	3,692,700
2020/04/30	1,140	1,146	1,104.5	1,105	-30	-2.6%	5,048,600
2020/04/28	1,142	1,148	1,132	1,135	-11	-1%	2,135,200
2020/04/27	1,143.5	1,151.5	1,135.5	1,146	+4.5	+0.4%	1,558,400
2020/04/24	1,154.5	1,156	1,136	1,141.5	-16	-1.4%	1,800,000
2020/04/23	1,145	1,157.5	1,138	1,157.5	+19.5	+1.7%	1,560,200
2020/04/22	1,141	1,146.5	1,133	1,138	-7.5	-0.7%	1,785,200
2020/04/21	1,151.5	1,159.5	1,143	1,145.5	-25	-2.1%	1,890,000
2020/04/20	1,178.5	1,182	1,166.5	1,170.5	-10	-0.8%	1,354,600
2020/04/17	1,193	1,198	1,173.5	1,180.5	+6	+0.5%	1,555,800
2020/04/16	1,162.5	1,178	1,156.5	1,174.5	+5	+0.4%	1,798,800
2020/04/15	1,164	1,171	1,153	1,169.5	-8.5	-0.7%	2,824,600
2020/04/14	1,165.5	1,183	1,161.5	1,178	+23.5	+2%	1,782,000
2020/04/13	1,157	1,161.5	1,149.5	1,154.5	-9	-0.8%	1,020,600
2020/04/10	1,143	1,171	1,131.5	1,163.5	+25	+2.2%	1,613,200
2020/04/09	1,135	1,144.5	1,121.5	1,138.5	+8.5	+0.8%	1,368,300
2020/04/08	1,137.5	1,145	1,128.5	1,130	+1	+0.1%	2,350,400
2020/04/07	1,120	1,140	1,102	1,129	+9.5	+0.8%	2,891,300
2020/04/06	1,092	1,128.5	1,084	1,119.5	+17.5	+1.6%	2,497,500
2020/04/03	1,112	1,137	1,087	1,102	-5.5	-0.5%	2,041,200
2020/04/02	1,133	1,139	1,104.5	1,107.5	-38	-3.3%	2,689,400
2020/04/01	1,178	1,190	1,131.5	1,145.5	-58	-4.8%	3,682,400
2020/03/31	1,211.5	1,224.5	1,189	1,203.5	-18.5	-1.5%	4,500,100
2020/03/30	1,169	1,223.5	1,131	1,222	+48.5	+4.1%	5,103,600
2020/03/27	1,130	1,173.5	1,130	1,173.5	+61.5	+5.5%	4,566,800
2020/03/26	1,100	1,118.5	1,090.5	1,112	-8.5	-0.8%	4,038,000
2020/03/25	1,090.5	1,122	1,067.5	1,120.5	+60	+5.7%	4,387,200

1201～ 1250 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	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