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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,299 | 1,320 | 1,296 | 1,318 | +9 | +0.7% | 2,301,400 |
| 2018/02/19 | 1,286 | 1,316 | 1,280.5 | 1,309 | +32.5 | +2.5% | 2,023,000 |
| 2018/02/16 | 1,233 | 1,281.5 | 1,232 | 1,276.5 | +71 | +5.9% | 3,881,400 |
| 2018/02/15 | 1,233 | 1,233 | 1,205 | 1,205.5 | -29.5 | -2.4% | 2,441,100 |
| 2018/02/14 | 1,236.5 | 1,248.5 | 1,228 | 1,235 | -11.5 | -0.9% | 2,859,500 |
| 2018/02/13 | 1,283 | 1,283 | 1,242 | 1,246.5 | -27.5 | -2.2% | 2,709,200 |
| 2018/02/09 | 1,275.5 | 1,279.5 | 1,260.5 | 1,274 | -35 | -2.7% | 2,934,200 |
| 2018/02/08 | 1,312 | 1,318.5 | 1,300.5 | 1,309 | -11 | -0.8% | 2,639,800 |
| 2018/02/07 | 1,360 | 1,364 | 1,320 | 1,320 | -15.5 | -1.2% | 2,795,100 |
| 2018/02/06 | 1,340 | 1,349.5 | 1,315 | 1,335.5 | -42.5 | -3.1% | 4,263,900 |
| 2018/02/05 | 1,397 | 1,414 | 1,376.5 | 1,378 | -24 | -1.7% | 2,093,600 |
| 2018/02/02 | 1,375 | 1,407 | 1,375 | 1,402 | +6 | +0.4% | 2,057,500 |
| 2018/02/01 | 1,365 | 1,403 | 1,365 | 1,396 | +42.5 | +3.1% | 4,463,400 |
| 2018/01/31 | 1,383.5 | 1,391 | 1,353.5 | 1,353.5 | -34 | -2.5% | 2,601,000 |
| 2018/01/30 | 1,390 | 1,397.5 | 1,375.5 | 1,387.5 | -9.5 | -0.7% | 2,250,800 |
| 2018/01/29 | 1,394.5 | 1,404.5 | 1,390.5 | 1,397 | +2 | +0.1% | 1,389,900 |
| 2018/01/26 | 1,408 | 1,418 | 1,394.5 | 1,395 | -12.5 | -0.9% | 1,868,200 |
| 2018/01/25 | 1,410 | 1,423 | 1,406.5 | 1,407.5 | -12 | -0.8% | 1,659,400 |
| 2018/01/24 | 1,391.5 | 1,423 | 1,389 | 1,419.5 | +23 | +1.6% | 1,994,100 |
| 2018/01/23 | 1,379.5 | 1,408.5 | 1,378 | 1,396.5 | +19 | +1.4% | 1,466,500 |
| 2018/01/22 | 1,385 | 1,387.5 | 1,367 | 1,377.5 | -25 | -1.8% | 2,383,100 |
| 2018/01/19 | 1,420 | 1,421 | 1,395 | 1,402.5 | -13.5 | -1% | 1,616,200 |
| 2018/01/18 | 1,442 | 1,445 | 1,415.5 | 1,416 | -13.5 | -0.9% | 3,080,700 |
| 2018/01/17 | 1,428 | 1,434 | 1,422.5 | 1,429.5 | -0.5 | ±0% | 1,356,800 |
| 2018/01/16 | 1,416 | 1,435 | 1,416 | 1,430 | +7 | +0.5% | 1,315,800 |
| 2018/01/15 | 1,425 | 1,432 | 1,418 | 1,423 | +19.5 | +1.4% | 1,734,500 |
| 2018/01/12 | 1,427.5 | 1,432 | 1,399 | 1,403.5 | -33 | -2.3% | 1,842,400 |
| 2018/01/11 | 1,429.5 | 1,436.5 | 1,420.5 | 1,436.5 | +2 | +0.1% | 1,575,800 |
| 2018/01/10 | 1,426.5 | 1,446.5 | 1,424 | 1,434.5 | -3.5 | -0.2% | 1,910,300 |
| 2018/01/09 | 1,418 | 1,438.5 | 1,414 | 1,438 | +31.5 | +2.2% | 2,231,300 |
| 2018/01/05 | 1,396.5 | 1,406.5 | 1,392 | 1,406.5 | +10.5 | +0.8% | 1,917,400 |
| 2018/01/04 | 1,400 | 1,408.5 | 1,385 | 1,396 | +16 | +1.2% | 2,487,200 |
| 2017/12/29 | 1,379.5 | 1,391 | 1,376.5 | 1,380 | +0.5 | ±0% | 1,110,100 |
| 2017/12/28 | 1,365.5 | 1,387 | 1,365.5 | 1,379.5 | +14 | +1% | 1,357,500 |
| 2017/12/27 | 1,367 | 1,372 | 1,354.5 | 1,365.5 | -2 | -0.1% | 1,294,100 |
| 2017/12/26 | 1,374 | 1,376.5 | 1,363 | 1,367.5 | -3.5 | -0.3% | 1,360,900 |
| 2017/12/25 | 1,365 | 1,371 | 1,350.5 | 1,371 | +14.5 | +1.1% | 1,470,800 |
| 2017/12/22 | 1,367.5 | 1,378 | 1,349 | 1,356.5 | -17 | -1.2% | 2,894,200 |
| 2017/12/21 | 1,380.5 | 1,390.5 | 1,364 | 1,373.5 | -12 | -0.9% | 2,088,100 |
| 2017/12/20 | 1,405 | 1,408.5 | 1,383.5 | 1,385.5 | -22.5 | -1.6% | 2,578,300 |
| 2017/12/19 | 1,408.5 | 1,417 | 1,399.5 | 1,408 | +3 | +0.2% | 1,120,600 |
| 2017/12/18 | 1,414 | 1,414 | 1,399 | 1,405 | +1 | +0.1% | 1,451,900 |
| 2017/12/15 | 1,418 | 1,422.5 | 1,398.5 | 1,404 | -24 | -1.7% | 2,839,200 |
| 2017/12/14 | 1,435 | 1,445.5 | 1,423 | 1,428 | -12 | -0.8% | 2,165,400 |
| 2017/12/13 | 1,482.5 | 1,486.5 | 1,429 | 1,440 | -47 | -3.2% | 3,420,000 |
| 2017/12/12 | 1,480.5 | 1,492.5 | 1,476 | 1,487 | +8 | +0.5% | 1,409,200 |
| 2017/12/11 | 1,481.5 | 1,488.5 | 1,466 | 1,479 | -2.5 | -0.2% | 1,321,400 |
| 2017/12/08 | 1,436 | 1,489 | 1,435.5 | 1,481.5 | +15.5 | +1.1% | 2,833,600 |
| 2017/12/07 | 1,480 | 1,488.5 | 1,460 | 1,466 | -5.5 | -0.4% | 1,591,100 |
| 2017/12/06 | 1,479 | 1,495.5 | 1,467 | 1,471.5 | -19 | -1.3% | 2,224,300 |
1801～
1850
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
