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 |
|---|---|---|---|---|---|---|---|
| 2018/10/10 | 1,722 | 1,742.5 | 1,721 | 1,740 | +25 | +1.5% | 1,757,900 |
| 2018/10/09 | 1,732.5 | 1,754 | 1,706.5 | 1,715 | -11 | -0.6% | 2,625,900 |
| 2018/10/05 | 1,717 | 1,733 | 1,707.5 | 1,726 | +21 | +1.2% | 2,566,100 |
| 2018/10/04 | 1,724.5 | 1,732 | 1,697 | 1,705 | -2.5 | -0.1% | 2,366,900 |
| 2018/10/03 | 1,709.5 | 1,724 | 1,701 | 1,707.5 | +8.5 | +0.5% | 2,341,600 |
| 2018/10/02 | 1,711.5 | 1,714.5 | 1,690.5 | 1,699 | -5 | -0.3% | 2,188,600 |
| 2018/10/01 | 1,711 | 1,722.5 | 1,696 | 1,704 | -9 | -0.5% | 1,399,700 |
| 2018/09/28 | 1,715 | 1,718.5 | 1,694.5 | 1,713 | +11.5 | +0.7% | 3,179,400 |
| 2018/09/27 | 1,732.5 | 1,736 | 1,701 | 1,701.5 | -45 | -2.6% | 3,188,100 |
| 2018/09/26 | 1,737.5 | 1,758 | 1,729.5 | 1,746.5 | -33 | -1.9% | 3,155,900 |
| 2018/09/25 | 1,741.5 | 1,784.5 | 1,730 | 1,779.5 | +48 | +2.8% | 3,823,900 |
| 2018/09/21 | 1,715 | 1,745.5 | 1,695 | 1,731.5 | +28.5 | +1.7% | 4,532,400 |
| 2018/09/20 | 1,641.5 | 1,709 | 1,636.5 | 1,703 | +70.5 | +4.3% | 4,295,900 |
| 2018/09/19 | 1,668.5 | 1,670 | 1,594 | 1,632.5 | -36 | -2.2% | 5,691,100 |
| 2018/09/18 | 1,644 | 1,707.5 | 1,633 | 1,668.5 | +18 | +1.1% | 4,025,900 |
| 2018/09/14 | 1,695 | 1,698.5 | 1,644.5 | 1,650.5 | -34 | -2% | 3,167,300 |
| 2018/09/13 | 1,644.5 | 1,687 | 1,644.5 | 1,684.5 | +57 | +3.5% | 3,320,400 |
| 2018/09/12 | 1,628.5 | 1,640 | 1,605 | 1,627.5 | -0.5 | ±0% | 1,896,300 |
| 2018/09/11 | 1,625 | 1,645 | 1,616.5 | 1,628 | +0.5 | ±0% | 1,827,300 |
| 2018/09/10 | 1,610 | 1,636.5 | 1,610 | 1,627.5 | +18.5 | +1.1% | 2,313,700 |
| 2018/09/07 | 1,559.5 | 1,612.5 | 1,559 | 1,609 | +54.5 | +3.5% | 2,453,400 |
| 2018/09/06 | 1,557.5 | 1,569 | 1,548 | 1,554.5 | -9.5 | -0.6% | 1,529,000 |
| 2018/09/05 | 1,582.5 | 1,587 | 1,550.5 | 1,564 | -26.5 | -1.7% | 1,965,300 |
| 2018/09/04 | 1,600 | 1,600.5 | 1,585.5 | 1,590.5 | -6.5 | -0.4% | 1,166,400 |
| 2018/09/03 | 1,592 | 1,600.5 | 1,582 | 1,597 | +4.5 | +0.3% | 1,026,400 |
| 2018/08/31 | 1,594.5 | 1,605.5 | 1,592 | 1,592.5 | -5 | -0.3% | 1,414,000 |
| 2018/08/30 | 1,620.5 | 1,621.5 | 1,593.5 | 1,597.5 | -15.5 | -1% | 1,860,900 |
| 2018/08/29 | 1,606.5 | 1,617.5 | 1,603 | 1,613 | +13 | +0.8% | 1,471,500 |
| 2018/08/28 | 1,605 | 1,617.5 | 1,597.5 | 1,600 | -5.5 | -0.3% | 1,741,900 |
| 2018/08/27 | 1,608 | 1,620 | 1,595.5 | 1,605.5 | +24 | +1.5% | 1,750,600 |
| 2018/08/24 | 1,588.5 | 1,596.5 | 1,579.5 | 1,581.5 | +17 | +1.1% | 1,543,800 |
| 2018/08/23 | 1,559.5 | 1,572.5 | 1,557 | 1,564.5 | +5 | +0.3% | 1,549,400 |
| 2018/08/22 | 1,543 | 1,570 | 1,542 | 1,559.5 | +19 | +1.2% | 1,715,100 |
| 2018/08/21 | 1,531.5 | 1,561 | 1,518 | 1,540.5 | +11.5 | +0.8% | 1,880,300 |
| 2018/08/20 | 1,536.5 | 1,551.5 | 1,528 | 1,529 | -20.5 | -1.3% | 1,722,000 |
| 2018/08/17 | 1,554 | 1,558.5 | 1,532.5 | 1,549.5 | -18 | -1.1% | 2,119,600 |
| 2018/08/16 | 1,540 | 1,571 | 1,529 | 1,567.5 | +31.5 | +2.1% | 3,633,700 |
| 2018/08/15 | 1,535 | 1,553 | 1,518 | 1,536 | +4 | +0.3% | 1,672,200 |
| 2018/08/14 | 1,492.5 | 1,536.5 | 1,485.5 | 1,532 | +46.5 | +3.1% | 2,788,500 |
| 2018/08/13 | 1,513.5 | 1,534 | 1,481.5 | 1,485.5 | -26.5 | -1.8% | 1,643,200 |
| 2018/08/10 | 1,528 | 1,530 | 1,506.5 | 1,512 | -12.5 | -0.8% | 1,392,500 |
| 2018/08/09 | 1,533 | 1,536 | 1,518 | 1,524.5 | -16.5 | -1.1% | 1,490,100 |
| 2018/08/08 | 1,560 | 1,577 | 1,541 | 1,541 | -28 | -1.8% | 1,767,800 |
| 2018/08/07 | 1,560 | 1,569.5 | 1,544.5 | 1,569 | -3 | -0.2% | 1,304,700 |
| 2018/08/06 | 1,586 | 1,597 | 1,568 | 1,572 | ±0 | ±0% | 1,270,300 |
| 2018/08/03 | 1,596 | 1,596 | 1,564.5 | 1,572 | -24.5 | -1.5% | 1,633,900 |
| 2018/08/02 | 1,602 | 1,612.5 | 1,588.5 | 1,596.5 | -0.5 | ±0% | 1,571,500 |
| 2018/08/01 | 1,582.5 | 1,603 | 1,565.5 | 1,597 | +9 | +0.6% | 2,298,200 |
| 2018/07/31 | 1,627 | 1,628 | 1,587.5 | 1,588 | -47.5 | -2.9% | 3,078,200 |
| 2018/07/30 | 1,600 | 1,649.5 | 1,583 | 1,635.5 | -61 | -3.6% | 4,794,000 |
1601～
1650
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
