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 |
|---|---|---|---|---|---|---|---|
| 2018/05/17 | 1,610 | 1,634 | 1,596 | 1,614 | -5 | -0.3% | 2,056,000 |
| 2018/05/16 | 1,618.5 | 1,644 | 1,612 | 1,619 | -16.5 | -1% | 2,655,900 |
| 2018/05/15 | 1,630 | 1,639 | 1,610.5 | 1,635.5 | +12 | +0.7% | 2,769,700 |
| 2018/05/14 | 1,590 | 1,625 | 1,588.5 | 1,623.5 | +33.5 | +2.1% | 2,648,100 |
| 2018/05/11 | 1,583 | 1,605 | 1,569.5 | 1,590 | +1 | +0.1% | 2,795,200 |
| 2018/05/10 | 1,648 | 1,650 | 1,588 | 1,589 | -69 | -4.2% | 3,847,300 |
| 2018/05/09 | 1,670 | 1,677 | 1,652 | 1,658 | -11 | -0.7% | 5,608,000 |
| 2018/05/08 | 1,611 | 1,670 | 1,605 | 1,669 | +70 | +4.4% | 5,310,100 |
| 2018/05/07 | 1,565 | 1,604 | 1,556 | 1,599 | +46.5 | +3% | 5,002,800 |
| 2018/05/02 | 1,551 | 1,558.5 | 1,525.5 | 1,552.5 | +15.5 | +1% | 2,664,100 |
| 2018/05/01 | 1,576 | 1,594.5 | 1,531.5 | 1,537 | +7 | +0.5% | 3,732,900 |
| 2018/04/27 | 1,541 | 1,547.5 | 1,510.5 | 1,530 | -23 | -1.5% | 3,476,300 |
| 2018/04/26 | 1,564.5 | 1,573.5 | 1,542.5 | 1,553 | -2 | -0.1% | 3,457,400 |
| 2018/04/25 | 1,512.5 | 1,559.5 | 1,497.5 | 1,555 | +32.5 | +2.1% | 4,336,900 |
| 2018/04/24 | 1,504 | 1,531 | 1,504 | 1,522.5 | +41 | +2.8% | 3,259,900 |
| 2018/04/23 | 1,486 | 1,493 | 1,476 | 1,481.5 | -2.5 | -0.2% | 1,764,600 |
| 2018/04/20 | 1,498 | 1,504.5 | 1,477.5 | 1,484 | +1 | +0.1% | 3,318,400 |
| 2018/04/19 | 1,470 | 1,503.5 | 1,467.5 | 1,483 | +52 | +3.6% | 3,616,000 |
| 2018/04/18 | 1,435 | 1,440.5 | 1,425 | 1,431 | -2.5 | -0.2% | 3,230,700 |
| 2018/04/17 | 1,443.5 | 1,450 | 1,432 | 1,433.5 | -6.5 | -0.5% | 1,849,900 |
| 2018/04/16 | 1,426 | 1,446.5 | 1,422 | 1,440 | +18.5 | +1.3% | 2,040,200 |
| 2018/04/13 | 1,432 | 1,435 | 1,412 | 1,421.5 | -13.5 | -0.9% | 2,679,600 |
| 2018/04/12 | 1,449.5 | 1,459.5 | 1,432.5 | 1,435 | -2.5 | -0.2% | 2,189,200 |
| 2018/04/11 | 1,443.5 | 1,450.5 | 1,433 | 1,437.5 | -16 | -1.1% | 2,778,400 |
| 2018/04/10 | 1,464 | 1,464 | 1,449.5 | 1,453.5 | -21 | -1.4% | 2,905,100 |
| 2018/04/09 | 1,468 | 1,483 | 1,464 | 1,474.5 | +14.5 | +1% | 2,223,500 |
| 2018/04/06 | 1,450 | 1,474 | 1,443 | 1,460 | -11 | -0.7% | 3,020,800 |
| 2018/04/05 | 1,473.5 | 1,494 | 1,453.5 | 1,471 | +0.5 | ±0% | 3,575,400 |
| 2018/04/04 | 1,468 | 1,483 | 1,437 | 1,470.5 | +3 | +0.2% | 3,764,800 |
| 2018/04/03 | 1,464 | 1,502.5 | 1,456 | 1,467.5 | +25 | +1.7% | 5,749,500 |
| 2018/04/02 | 1,415 | 1,460 | 1,412 | 1,442.5 | +75.5 | +5.5% | 6,246,900 |
| 2018/03/30 | 1,390.5 | 1,406.5 | 1,361.5 | 1,367 | -12 | -0.9% | 3,029,900 |
| 2018/03/29 | 1,355.5 | 1,382 | 1,344.5 | 1,379 | +29.5 | +2.2% | 3,655,000 |
| 2018/03/28 | 1,290 | 1,349.5 | 1,288.5 | 1,349.5 | +38 | +2.9% | 2,749,200 |
| 2018/03/27 | 1,276.5 | 1,313.5 | 1,263 | 1,311.5 | +43.5 | +3.4% | 3,067,900 |
| 2018/03/26 | 1,302.5 | 1,314 | 1,250.5 | 1,268 | -53.5 | -4% | 4,501,100 |
| 2018/03/23 | 1,288 | 1,331.5 | 1,282 | 1,321.5 | +14.5 | +1.1% | 4,130,100 |
| 2018/03/22 | 1,318 | 1,318 | 1,293.5 | 1,307 | -15 | -1.1% | 3,114,700 |
| 2018/03/20 | 1,283.5 | 1,323 | 1,282 | 1,322 | +41.5 | +3.2% | 3,109,800 |
| 2018/03/19 | 1,271.5 | 1,293.5 | 1,271.5 | 1,280.5 | +13.5 | +1.1% | 1,593,700 |
| 2018/03/16 | 1,295 | 1,295.5 | 1,261.5 | 1,267 | -30.5 | -2.4% | 3,397,400 |
| 2018/03/15 | 1,290.5 | 1,301.5 | 1,287 | 1,297.5 | +6 | +0.5% | 2,102,400 |
| 2018/03/14 | 1,285 | 1,300 | 1,273.5 | 1,291.5 | +1.5 | +0.1% | 1,681,100 |
| 2018/03/13 | 1,252 | 1,291.5 | 1,251.5 | 1,290 | +47.5 | +3.8% | 2,201,700 |
| 2018/03/12 | 1,244 | 1,254 | 1,238 | 1,242.5 | +13.5 | +1.1% | 1,466,700 |
| 2018/03/09 | 1,237 | 1,247.5 | 1,221 | 1,229 | -14.5 | -1.2% | 3,225,200 |
| 2018/03/08 | 1,260.5 | 1,261 | 1,236.5 | 1,243.5 | -10 | -0.8% | 1,878,500 |
| 2018/03/07 | 1,269.5 | 1,280 | 1,253.5 | 1,253.5 | -26 | -2% | 1,899,800 |
| 2018/03/06 | 1,281.5 | 1,292.5 | 1,275.5 | 1,279.5 | +31 | +2.5% | 2,416,300 |
| 2018/03/05 | 1,242 | 1,251.5 | 1,231 | 1,248.5 | -6.5 | -0.5% | 1,880,500 |
1701～
1750
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 | 170,700円 | -7.8% | -24.8% | 3.51% | 6.45倍 | 0.62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 | 476,000円 | +4.4% | +29.4% | 1.68% | 13.13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 | 363,300円 | -0.7% | -16.4% | 2.61% | 10.76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 | 179,700円 | -3.3% | -16.8% | 3.90% | 7.34倍 | 0.49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 | 40,600円 | -0.2% | +6.1% | 0.00% | 2.83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
