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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,483 | 1,497 | 1,473 | 1,490.5 | +23.5 | +1.6% | 2,402,700 |
| 2017/12/04 | 1,500 | 1,507 | 1,463.5 | 1,467 | -9 | -0.6% | 2,577,300 |
| 2017/12/01 | 1,493.5 | 1,493.5 | 1,457 | 1,476 | -8 | -0.5% | 2,162,300 |
| 2017/11/30 | 1,496.5 | 1,505 | 1,470.5 | 1,484 | -12 | -0.8% | 5,432,900 |
| 2017/11/29 | 1,466.5 | 1,497 | 1,459 | 1,496 | +35.5 | +2.4% | 2,261,800 |
| 2017/11/28 | 1,440 | 1,477.5 | 1,438.5 | 1,460.5 | +26.5 | +1.8% | 2,215,000 |
| 2017/11/27 | 1,446.5 | 1,449 | 1,426.5 | 1,434 | -4.5 | -0.3% | 1,701,700 |
| 2017/11/24 | 1,448 | 1,451 | 1,436.5 | 1,438.5 | -14.5 | -1% | 1,748,200 |
| 2017/11/22 | 1,451 | 1,453 | 1,432.5 | 1,453 | +7.5 | +0.5% | 2,562,500 |
| 2017/11/21 | 1,449 | 1,452.5 | 1,431.5 | 1,445.5 | +4 | +0.3% | 2,353,300 |
| 2017/11/20 | 1,447.5 | 1,449.5 | 1,436 | 1,441.5 | -11 | -0.8% | 1,808,200 |
| 2017/11/17 | 1,473.5 | 1,475 | 1,445.5 | 1,452.5 | -7.5 | -0.5% | 2,166,000 |
| 2017/11/16 | 1,457 | 1,472 | 1,449 | 1,460 | +2.5 | +0.2% | 2,263,000 |
| 2017/11/15 | 1,486 | 1,491 | 1,453.5 | 1,457.5 | -35 | -2.3% | 2,787,300 |
| 2017/11/14 | 1,504.5 | 1,510 | 1,489 | 1,492.5 | -12 | -0.8% | 2,335,500 |
| 2017/11/13 | 1,525.5 | 1,531 | 1,504 | 1,504.5 | -20 | -1.3% | 1,708,400 |
| 2017/11/10 | 1,525 | 1,540 | 1,515.5 | 1,524.5 | -30.5 | -2% | 1,775,800 |
| 2017/11/09 | 1,562 | 1,588 | 1,535 | 1,555 | -5 | -0.3% | 2,775,400 |
| 2017/11/08 | 1,550 | 1,562 | 1,544 | 1,560 | +2.5 | +0.2% | 1,665,300 |
| 2017/11/07 | 1,555.5 | 1,560.5 | 1,538.5 | 1,557.5 | -4.5 | -0.3% | 1,539,100 |
| 2017/11/06 | 1,575 | 1,584.5 | 1,553.5 | 1,562 | -22 | -1.4% | 2,472,400 |
| 2017/11/02 | 1,594.5 | 1,607 | 1,559 | 1,584 | -10.5 | -0.7% | 2,339,700 |
| 2017/11/01 | 1,559 | 1,598 | 1,559 | 1,594.5 | +47 | +3% | 3,111,900 |
| 2017/10/31 | 1,550 | 1,554 | 1,530.5 | 1,547.5 | -5 | -0.3% | 2,243,400 |
| 2017/10/30 | 1,546 | 1,556.5 | 1,536.5 | 1,552.5 | +0.5 | ±0% | 2,877,100 |
| 2017/10/27 | 1,557 | 1,561 | 1,524.5 | 1,552 | -3.5 | -0.2% | 2,277,000 |
| 2017/10/26 | 1,559 | 1,561.5 | 1,546 | 1,555.5 | -3.5 | -0.2% | 1,674,400 |
| 2017/10/25 | 1,582 | 1,595 | 1,553 | 1,559 | -15.5 | -1% | 2,100,400 |
| 2017/10/24 | 1,552 | 1,577.5 | 1,552 | 1,574.5 | +22.5 | +1.4% | 2,372,000 |
| 2017/10/23 | 1,564 | 1,565 | 1,547 | 1,552 | ±0 | ±0% | 1,601,100 |
| 2017/10/20 | 1,538 | 1,558.5 | 1,535.5 | 1,552 | +8 | +0.5% | 1,899,700 |
| 2017/10/19 | 1,560 | 1,564.5 | 1,539.5 | 1,544 | -16.5 | -1.1% | 2,336,700 |
| 2017/10/18 | 1,577 | 1,582.5 | 1,553.5 | 1,560.5 | -27 | -1.7% | 2,529,900 |
| 2017/10/17 | 1,585 | 1,597 | 1,575.5 | 1,587.5 | +11 | +0.7% | 1,820,600 |
| 2017/10/16 | 1,563 | 1,589 | 1,558.5 | 1,576.5 | +17 | +1.1% | 2,861,900 |
| 2017/10/13 | 1,538 | 1,562.5 | 1,535 | 1,559.5 | +24.5 | +1.6% | 2,548,800 |
| 2017/10/12 | 1,517.5 | 1,542 | 1,509 | 1,535 | +22.5 | +1.5% | 1,909,700 |
| 2017/10/11 | 1,496 | 1,519 | 1,495.5 | 1,512.5 | +16.5 | +1.1% | 1,987,700 |
| 2017/10/10 | 1,491 | 1,496 | 1,484 | 1,496 | +0.5 | ±0% | 2,264,200 |
| 2017/10/06 | 1,514.5 | 1,518 | 1,493 | 1,495.5 | -17 | -1.1% | 1,902,100 |
| 2017/10/05 | 1,512 | 1,537.5 | 1,508 | 1,512.5 | +0.5 | ±0% | 2,170,400 |
| 2017/10/04 | 1,505 | 1,523.5 | 1,501.5 | 1,512 | +2.5 | +0.2% | 2,791,900 |
| 2017/10/03 | 1,461 | 1,514 | 1,452.5 | 1,509.5 | +63 | +4.4% | 3,682,800 |
| 2017/10/02 | 1,460 | 1,461.5 | 1,440 | 1,446.5 | +7 | +0.5% | 2,175,200 |
| 2017/09/29 | 1,450.5 | 1,452.5 | 1,426.5 | 1,439.5 | -23.5 | -1.6% | 4,874,400 |
| 2017/09/28 | 1,532.5 | 1,534 | 1,441 | 1,463 | -81 | -5.2% | 5,968,900 |
| 2017/09/27 | 1,555.5 | 1,556 | 1,538 | 1,544 | -10 | -0.6% | 1,455,300 |
| 2017/09/26 | 1,550 | 1,564.5 | 1,548.5 | 1,554 | +5.5 | +0.4% | 2,193,900 |
| 2017/09/25 | 1,546 | 1,549.5 | 1,523.5 | 1,548.5 | +2 | +0.1% | 1,965,500 |
| 2017/09/22 | 1,560 | 1,562.5 | 1,543 | 1,546.5 | -12 | -0.8% | 1,331,200 |
1851～
1900
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
