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 |
|---|---|---|---|---|---|---|---|
| 2018/12/20 | 1,669 | 1,704 | 1,666.5 | 1,687 | +30 | +1.8% | 2,878,400 |
| 2018/12/19 | 1,733.5 | 1,733.5 | 1,652.5 | 1,657 | -93 | -5.3% | 3,528,500 |
| 2018/12/18 | 1,810 | 1,823.5 | 1,750 | 1,750 | -64.5 | -3.6% | 2,395,900 |
| 2018/12/17 | 1,755 | 1,823 | 1,754.5 | 1,814.5 | +70 | +4% | 2,999,300 |
| 2018/12/14 | 1,745 | 1,766.5 | 1,734.5 | 1,744.5 | +7 | +0.4% | 2,616,600 |
| 2018/12/13 | 1,773.5 | 1,788 | 1,733.5 | 1,737.5 | -25.5 | -1.4% | 1,969,800 |
| 2018/12/12 | 1,724 | 1,779.5 | 1,722.5 | 1,763 | +64 | +3.8% | 3,432,100 |
| 2018/12/11 | 1,727.5 | 1,738.5 | 1,694.5 | 1,699 | -16.5 | -1% | 1,875,500 |
| 2018/12/10 | 1,710.5 | 1,735 | 1,707 | 1,715.5 | -13 | -0.8% | 2,437,200 |
| 2018/12/07 | 1,707 | 1,737.5 | 1,702 | 1,728.5 | +39 | +2.3% | 3,039,600 |
| 2018/12/06 | 1,689.5 | 1,718.5 | 1,675 | 1,689.5 | -21 | -1.2% | 2,595,500 |
| 2018/12/05 | 1,676 | 1,726.5 | 1,670 | 1,710.5 | +32.5 | +1.9% | 2,848,900 |
| 2018/12/04 | 1,706.5 | 1,718 | 1,675 | 1,678 | -28 | -1.6% | 2,472,200 |
| 2018/12/03 | 1,726 | 1,727.5 | 1,698 | 1,706 | +2 | +0.1% | 2,055,400 |
| 2018/11/30 | 1,683.5 | 1,706 | 1,674 | 1,704 | +0.5 | ±0% | 5,095,900 |
| 2018/11/29 | 1,739.5 | 1,757.5 | 1,703.5 | 1,703.5 | -27 | -1.6% | 2,278,700 |
| 2018/11/28 | 1,755 | 1,759 | 1,702 | 1,730.5 | -27.5 | -1.6% | 3,774,500 |
| 2018/11/27 | 1,764 | 1,782.5 | 1,731 | 1,758 | -8.5 | -0.5% | 2,772,300 |
| 2018/11/26 | 1,787.5 | 1,799.5 | 1,753.5 | 1,766.5 | -2 | -0.1% | 1,821,300 |
| 2018/11/22 | 1,754.5 | 1,769.5 | 1,727 | 1,768.5 | -9 | -0.5% | 2,970,300 |
| 2018/11/21 | 1,787.5 | 1,809.5 | 1,768.5 | 1,777.5 | -36 | -2% | 2,284,600 |
| 2018/11/20 | 1,802 | 1,831 | 1,787.5 | 1,813.5 | -4 | -0.2% | 2,516,800 |
| 2018/11/19 | 1,829 | 1,830 | 1,805 | 1,817.5 | -13 | -0.7% | 1,372,600 |
| 2018/11/16 | 1,818 | 1,849 | 1,818 | 1,830.5 | -7 | -0.4% | 1,930,800 |
| 2018/11/15 | 1,830 | 1,841.5 | 1,815.5 | 1,837.5 | +11.5 | +0.6% | 1,751,100 |
| 2018/11/14 | 1,799.5 | 1,841.5 | 1,792.5 | 1,826 | +22.5 | +1.2% | 2,028,500 |
| 2018/11/13 | 1,819.5 | 1,849 | 1,795 | 1,803.5 | -16 | -0.9% | 2,219,500 |
| 2018/11/12 | 1,788 | 1,827 | 1,777.5 | 1,819.5 | +27.5 | +1.5% | 1,331,600 |
| 2018/11/09 | 1,784.5 | 1,819.5 | 1,780.5 | 1,792 | -6.5 | -0.4% | 2,148,100 |
| 2018/11/08 | 1,749 | 1,800 | 1,741 | 1,798.5 | +74 | +4.3% | 2,313,300 |
| 2018/11/07 | 1,713 | 1,738.5 | 1,710 | 1,724.5 | +15.5 | +0.9% | 1,855,300 |
| 2018/11/06 | 1,692 | 1,721.5 | 1,692 | 1,709 | +30.5 | +1.8% | 1,383,100 |
| 2018/11/05 | 1,673.5 | 1,691.5 | 1,650.5 | 1,678.5 | -3.5 | -0.2% | 1,828,400 |
| 2018/11/02 | 1,754 | 1,760 | 1,674.5 | 1,682 | -84 | -4.8% | 3,191,100 |
| 2018/11/01 | 1,717.5 | 1,777.5 | 1,708 | 1,766 | +35.5 | +2.1% | 2,420,800 |
| 2018/10/31 | 1,717 | 1,745.5 | 1,707 | 1,730.5 | -14 | -0.8% | 2,974,600 |
| 2018/10/30 | 1,783.5 | 1,815.5 | 1,741 | 1,744.5 | -43.5 | -2.4% | 3,669,500 |
| 2018/10/29 | 1,746.5 | 1,798 | 1,741 | 1,788 | +107.5 | +6.4% | 3,759,000 |
| 2018/10/26 | 1,686 | 1,697 | 1,659.5 | 1,680.5 | -6 | -0.4% | 1,955,900 |
| 2018/10/25 | 1,683.5 | 1,712 | 1,668 | 1,686.5 | -2.5 | -0.1% | 2,245,600 |
| 2018/10/24 | 1,684 | 1,698.5 | 1,665.5 | 1,689 | +20.5 | +1.2% | 1,322,500 |
| 2018/10/23 | 1,708 | 1,711 | 1,663 | 1,668.5 | -66.5 | -3.8% | 1,975,900 |
| 2018/10/22 | 1,718.5 | 1,744.5 | 1,712.5 | 1,735 | +12 | +0.7% | 1,559,900 |
| 2018/10/19 | 1,720 | 1,738 | 1,711.5 | 1,723 | -4 | -0.2% | 1,591,100 |
| 2018/10/18 | 1,708.5 | 1,740 | 1,702.5 | 1,727 | +29 | +1.7% | 1,874,400 |
| 2018/10/17 | 1,674 | 1,703 | 1,668.5 | 1,698 | +24.5 | +1.5% | 1,793,900 |
| 2018/10/16 | 1,646 | 1,678 | 1,644 | 1,673.5 | +27.5 | +1.7% | 1,600,600 |
| 2018/10/15 | 1,660 | 1,668.5 | 1,636 | 1,646 | -25.5 | -1.5% | 1,451,900 |
| 2018/10/12 | 1,690 | 1,702.5 | 1,660.5 | 1,671.5 | -26 | -1.5% | 2,367,000 |
| 2018/10/11 | 1,705 | 1,717 | 1,689 | 1,697.5 | -42.5 | -2.4% | 2,502,100 |
1551～
1600
件表示中 / 3693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 | 168,100円 | -7.8% | -24.8% | 3.57% | 6.35倍 | 0.61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 | 471,700円 | +4.4% | +29.4% | 1.70% | 13.01倍 | 1.01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 | 362,300円 | -0.7% | -16.4% | 2.62% | 10.73倍 | 0.86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 | 184,400円 | -3.3% | -16.8% | 3.80% | 7.53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 | 41,100円 | -0.2% | +6.1% | 0.00% | 2.87倍 | 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
