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 |
|---|---|---|---|---|---|---|---|
| 2019/12/24 | 1,274 | 1,279 | 1,268.5 | 1,269.5 | -8.5 | -0.7% | 1,405,000 |
| 2019/12/23 | 1,280 | 1,284 | 1,272 | 1,278 | -10.5 | -0.8% | 3,157,700 |
| 2019/12/20 | 1,295.5 | 1,299.5 | 1,284.5 | 1,288.5 | +2.5 | +0.2% | 2,150,100 |
| 2019/12/19 | 1,295 | 1,296 | 1,284.5 | 1,286 | -13 | -1% | 2,499,900 |
| 2019/12/18 | 1,285 | 1,305 | 1,280 | 1,299 | +13.5 | +1.1% | 3,124,300 |
| 2019/12/17 | 1,276.5 | 1,285.5 | 1,264.5 | 1,285.5 | +19 | +1.5% | 3,080,600 |
| 2019/12/16 | 1,260.5 | 1,268 | 1,251 | 1,266.5 | +1.5 | +0.1% | 2,502,600 |
| 2019/12/13 | 1,254 | 1,273.5 | 1,251 | 1,265 | +27 | +2.2% | 5,526,300 |
| 2019/12/12 | 1,250.5 | 1,251.5 | 1,237.5 | 1,238 | -7.5 | -0.6% | 2,298,900 |
| 2019/12/11 | 1,229.5 | 1,251 | 1,226.5 | 1,245.5 | +23 | +1.9% | 3,914,400 |
| 2019/12/10 | 1,248 | 1,249.5 | 1,222.5 | 1,222.5 | -41.5 | -3.3% | 7,303,500 |
| 2019/12/09 | 1,256.5 | 1,264.5 | 1,252.5 | 1,264 | +7 | +0.6% | 2,028,800 |
| 2019/12/06 | 1,257.5 | 1,272.5 | 1,253.5 | 1,257 | +6.5 | +0.5% | 3,944,300 |
| 2019/12/05 | 1,253 | 1,254.5 | 1,244 | 1,250.5 | -2.5 | -0.2% | 1,961,800 |
| 2019/12/04 | 1,241 | 1,253 | 1,235.5 | 1,253 | +13.5 | +1.1% | 3,002,300 |
| 2019/12/03 | 1,247 | 1,247 | 1,234.5 | 1,239.5 | -11.5 | -0.9% | 2,159,500 |
| 2019/12/02 | 1,255.5 | 1,261.5 | 1,250 | 1,251 | +3 | +0.2% | 2,653,200 |
| 2019/11/29 | 1,254 | 1,266 | 1,248 | 1,248 | -3 | -0.2% | 3,901,200 |
| 2019/11/28 | 1,249.5 | 1,253.5 | 1,243.5 | 1,251 | -5 | -0.4% | 1,527,300 |
| 2019/11/27 | 1,244.5 | 1,259.5 | 1,244.5 | 1,256 | +17 | +1.4% | 2,545,000 |
| 2019/11/26 | 1,245 | 1,248.5 | 1,237 | 1,239 | -9.5 | -0.8% | 2,283,900 |
| 2019/11/25 | 1,245 | 1,251.5 | 1,241.5 | 1,248.5 | +10 | +0.8% | 1,532,100 |
| 2019/11/22 | 1,247.5 | 1,248 | 1,236.5 | 1,238.5 | -14.5 | -1.2% | 2,154,600 |
| 2019/11/21 | 1,230 | 1,253 | 1,227.5 | 1,253 | +28 | +2.3% | 3,630,400 |
| 2019/11/20 | 1,226 | 1,231.5 | 1,221 | 1,225 | -1.5 | -0.1% | 1,950,400 |
| 2019/11/19 | 1,233 | 1,238 | 1,224 | 1,226.5 | -9 | -0.7% | 2,554,500 |
| 2019/11/18 | 1,227 | 1,235.5 | 1,224 | 1,235.5 | +11 | +0.9% | 2,388,900 |
| 2019/11/15 | 1,214.5 | 1,231 | 1,210.5 | 1,224.5 | +18.5 | +1.5% | 2,401,600 |
| 2019/11/14 | 1,221 | 1,232.5 | 1,206 | 1,206 | -20 | -1.6% | 3,137,700 |
| 2019/11/13 | 1,244 | 1,244 | 1,226 | 1,226 | -19 | -1.5% | 3,356,800 |
| 2019/11/12 | 1,250.5 | 1,252 | 1,240.5 | 1,245 | -9.5 | -0.8% | 2,855,200 |
| 2019/11/11 | 1,264.5 | 1,268.5 | 1,254 | 1,254.5 | -6 | -0.5% | 2,251,100 |
| 2019/11/08 | 1,276 | 1,276 | 1,260 | 1,260.5 | -7 | -0.6% | 2,936,800 |
| 2019/11/07 | 1,274.5 | 1,278.5 | 1,262 | 1,267.5 | -3 | -0.2% | 2,571,700 |
| 2019/11/06 | 1,267.5 | 1,272 | 1,257 | 1,270.5 | +9 | +0.7% | 3,876,300 |
| 2019/11/05 | 1,281 | 1,283.5 | 1,259 | 1,261.5 | -13 | -1% | 4,386,200 |
| 2019/11/01 | 1,255.5 | 1,282 | 1,253.5 | 1,274.5 | +10 | +0.8% | 3,805,500 |
| 2019/10/31 | 1,251 | 1,264.5 | 1,247.5 | 1,264.5 | +18 | +1.4% | 3,738,000 |
| 2019/10/30 | 1,254.5 | 1,266 | 1,245.5 | 1,246.5 | -3 | -0.2% | 6,747,400 |
| 2019/10/29 | 1,249.5 | 1,259.5 | 1,247.5 | 1,249.5 | +2.5 | +0.2% | 3,736,800 |
| 2019/10/28 | 1,257.5 | 1,259 | 1,247 | 1,247 | -14 | -1.1% | 2,938,400 |
| 2019/10/25 | 1,265 | 1,268 | 1,253 | 1,261 | -3.5 | -0.3% | 2,563,400 |
| 2019/10/24 | 1,263 | 1,271 | 1,261.5 | 1,264.5 | +5 | +0.4% | 2,497,200 |
| 2019/10/23 | 1,258.5 | 1,266.5 | 1,247.5 | 1,259.5 | +3.5 | +0.3% | 2,823,300 |
| 2019/10/21 | 1,253.5 | 1,258.5 | 1,248 | 1,256 | -3.5 | -0.3% | 3,017,100 |
| 2019/10/18 | 1,241 | 1,260 | 1,236 | 1,259.5 | +19.5 | +1.6% | 3,453,200 |
| 2019/10/17 | 1,259 | 1,262 | 1,240 | 1,240 | -15.5 | -1.2% | 3,270,000 |
| 2019/10/16 | 1,280.5 | 1,287.5 | 1,252.5 | 1,255.5 | -10.5 | -0.8% | 4,980,200 |
| 2019/10/15 | 1,248 | 1,277.5 | 1,247 | 1,266 | +32.5 | +2.6% | 6,207,400 |
| 2019/10/11 | 1,235 | 1,239 | 1,229.5 | 1,233.5 | +1 | +0.1% | 2,824,900 |
1351～
1400
件表示中 / 3735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 | 179,000円 | -7.8% | -24.8% | 3.35% | 6.76倍 | 0.65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 | 493,200円 | +4.4% | +29.4% | 1.62% | 9.60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 | 375,500円 | -1.4% | -13.0% | 2.80% | 11.68倍 | 0.88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 | 184,700円 | -3.3% | -16.8% | 3.79% | 7.54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 | 54,100円 | -0.2% | +6.1% | 0.00% | 3.77倍 | 0.31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
