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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 1,271 | 1,306.5 | 1,270 | 1,305 | +54 | +4.3% | 3,772,400 |
| 2019/07/26 | 1,241 | 1,260 | 1,240 | 1,251 | +15 | +1.2% | 1,579,600 |
| 2019/07/25 | 1,232.5 | 1,243.5 | 1,224 | 1,236 | +5 | +0.4% | 1,670,900 |
| 2019/07/24 | 1,236.5 | 1,240 | 1,225 | 1,231 | -17 | -1.4% | 1,757,900 |
| 2019/07/23 | 1,237 | 1,254 | 1,225 | 1,248 | +1 | +0.1% | 1,713,500 |
| 2019/07/22 | 1,251 | 1,258 | 1,242 | 1,247 | -10 | -0.8% | 1,622,900 |
| 2019/07/19 | 1,230.5 | 1,264.5 | 1,223 | 1,257 | +32 | +2.6% | 2,339,500 |
| 2019/07/18 | 1,257 | 1,260 | 1,220.5 | 1,225 | -32.5 | -2.6% | 2,592,700 |
| 2019/07/17 | 1,272.5 | 1,276.5 | 1,257.5 | 1,257.5 | -9.5 | -0.7% | 1,598,900 |
| 2019/07/16 | 1,285 | 1,286.5 | 1,265 | 1,267 | -15 | -1.2% | 1,665,600 |
| 2019/07/12 | 1,275.5 | 1,282.5 | 1,273 | 1,282 | -1.5 | -0.1% | 1,055,400 |
| 2019/07/11 | 1,268.5 | 1,290.5 | 1,268.5 | 1,283.5 | +16 | +1.3% | 1,962,800 |
| 2019/07/10 | 1,268.5 | 1,272 | 1,260.5 | 1,267.5 | -6 | -0.5% | 2,172,800 |
| 2019/07/09 | 1,286 | 1,303 | 1,270.5 | 1,273.5 | -9.5 | -0.7% | 2,410,400 |
| 2019/07/08 | 1,286.5 | 1,291 | 1,277 | 1,283 | -14 | -1.1% | 1,375,600 |
| 2019/07/05 | 1,323 | 1,327.5 | 1,294.5 | 1,297 | -23 | -1.7% | 1,752,600 |
| 2019/07/04 | 1,306 | 1,327 | 1,301 | 1,320 | +18 | +1.4% | 2,174,700 |
| 2019/07/03 | 1,277 | 1,302 | 1,272 | 1,302 | +31 | +2.4% | 3,142,000 |
| 2019/07/02 | 1,266 | 1,280.5 | 1,260 | 1,271 | +7.5 | +0.6% | 2,755,800 |
| 2019/07/01 | 1,247 | 1,264.5 | 1,237 | 1,263.5 | +29 | +2.3% | 2,807,000 |
| 2019/06/28 | 1,222 | 1,236.5 | 1,221 | 1,234.5 | +13 | +1.1% | 3,179,500 |
| 2019/06/27 | 1,193 | 1,221.5 | 1,191 | 1,221.5 | +12 | +1% | 3,030,300 |
| 2019/06/26 | 1,210 | 1,213 | 1,182 | 1,209.5 | -8 | -0.7% | 3,384,300 |
| 2019/06/25 | 1,242 | 1,251 | 1,216.5 | 1,217.5 | -14.5 | -1.2% | 2,500,300 |
| 2019/06/24 | 1,226.5 | 1,235.5 | 1,223.5 | 1,232 | +9.5 | +0.8% | 1,265,800 |
| 2019/06/21 | 1,220.5 | 1,228.5 | 1,206.5 | 1,222.5 | +1 | +0.1% | 3,956,600 |
| 2019/06/20 | 1,226 | 1,236.5 | 1,220 | 1,221.5 | -13 | -1.1% | 2,500,000 |
| 2019/06/19 | 1,214 | 1,238.5 | 1,205 | 1,234.5 | +25 | +2.1% | 2,482,400 |
| 2019/06/18 | 1,237 | 1,238.5 | 1,205 | 1,209.5 | -35.5 | -2.9% | 2,614,400 |
| 2019/06/17 | 1,268.5 | 1,273 | 1,243.5 | 1,245 | -24 | -1.9% | 2,100,900 |
| 2019/06/14 | 1,272.5 | 1,277 | 1,262.5 | 1,269 | -7 | -0.5% | 1,734,000 |
| 2019/06/13 | 1,290 | 1,297 | 1,272 | 1,276 | -15.5 | -1.2% | 1,992,400 |
| 2019/06/12 | 1,297 | 1,300.5 | 1,287 | 1,291.5 | +2 | +0.2% | 1,414,800 |
| 2019/06/11 | 1,293 | 1,303 | 1,288 | 1,289.5 | -11 | -0.8% | 1,464,700 |
| 2019/06/10 | 1,292 | 1,306 | 1,288 | 1,300.5 | +12 | +0.9% | 1,614,900 |
| 2019/06/07 | 1,287.5 | 1,296.5 | 1,278 | 1,288.5 | -9.5 | -0.7% | 1,985,600 |
| 2019/06/06 | 1,304.5 | 1,308.5 | 1,293 | 1,298 | -21.5 | -1.6% | 1,907,000 |
| 2019/06/05 | 1,316.5 | 1,324 | 1,308 | 1,319.5 | +12.5 | +1% | 2,254,500 |
| 2019/06/04 | 1,329 | 1,335 | 1,303 | 1,307 | -9 | -0.7% | 2,839,000 |
| 2019/06/03 | 1,265.5 | 1,318 | 1,262 | 1,316 | +50.5 | +4% | 2,831,700 |
| 2019/05/31 | 1,258.5 | 1,276 | 1,247 | 1,265.5 | -11.5 | -0.9% | 2,671,400 |
| 2019/05/30 | 1,281 | 1,289.5 | 1,263 | 1,277 | -25 | -1.9% | 2,402,000 |
| 2019/05/29 | 1,313.5 | 1,318 | 1,282 | 1,302 | -41.5 | -3.1% | 3,138,300 |
| 2019/05/28 | 1,339 | 1,359 | 1,332.5 | 1,343.5 | -4 | -0.3% | 4,599,700 |
| 2019/05/27 | 1,329.5 | 1,353.5 | 1,326 | 1,347.5 | +28 | +2.1% | 2,371,200 |
| 2019/05/24 | 1,304 | 1,319.5 | 1,294.5 | 1,319.5 | +21 | +1.6% | 2,071,300 |
| 2019/05/23 | 1,274 | 1,302.5 | 1,274 | 1,298.5 | +4 | +0.3% | 2,080,600 |
| 2019/05/22 | 1,300 | 1,312 | 1,291 | 1,294.5 | +13 | +1% | 2,534,100 |
| 2019/05/21 | 1,266 | 1,286 | 1,265 | 1,281.5 | +2 | +0.2% | 2,239,200 |
| 2019/05/20 | 1,283.5 | 1,288.5 | 1,274 | 1,279.5 | +3.5 | +0.3% | 1,831,900 |
1451～
1500
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
