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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,537.5 | 1,564.5 | 1,535 | 1,558.5 | +25 | +1.6% | 2,456,800 |
| 2017/09/20 | 1,536 | 1,543.5 | 1,524 | 1,533.5 | -7 | -0.5% | 1,531,400 |
| 2017/09/19 | 1,525 | 1,544 | 1,518.5 | 1,540.5 | +21 | +1.4% | 2,048,300 |
| 2017/09/15 | 1,532.5 | 1,538.5 | 1,515.5 | 1,519.5 | -11.5 | -0.8% | 3,389,400 |
| 2017/09/14 | 1,537.5 | 1,541.5 | 1,528 | 1,531 | +1 | +0.1% | 1,544,500 |
| 2017/09/13 | 1,534.5 | 1,535 | 1,521 | 1,530 | -15 | -1% | 1,503,600 |
| 2017/09/12 | 1,554.5 | 1,558.5 | 1,542 | 1,545 | +10.5 | +0.7% | 1,910,600 |
| 2017/09/11 | 1,525 | 1,542.5 | 1,523 | 1,534.5 | +25 | +1.7% | 1,591,800 |
| 2017/09/08 | 1,526.5 | 1,527.5 | 1,507.5 | 1,509.5 | -17 | -1.1% | 2,046,600 |
| 2017/09/07 | 1,537 | 1,547 | 1,524.5 | 1,526.5 | -4 | -0.3% | 1,847,700 |
| 2017/09/06 | 1,509 | 1,533 | 1,509 | 1,530.5 | +24.5 | +1.6% | 2,117,900 |
| 2017/09/05 | 1,519.5 | 1,523 | 1,497 | 1,506 | -14.5 | -1% | 1,654,000 |
| 2017/09/04 | 1,529.5 | 1,545 | 1,514.5 | 1,520.5 | -13 | -0.8% | 1,710,400 |
| 2017/09/01 | 1,546.5 | 1,547.5 | 1,526.5 | 1,533.5 | -6.5 | -0.4% | 2,104,700 |
| 2017/08/31 | 1,506 | 1,543.5 | 1,504.5 | 1,540 | +25.5 | +1.7% | 3,484,000 |
| 2017/08/30 | 1,530 | 1,534 | 1,501.5 | 1,514.5 | -12 | -0.8% | 10,198,500 |
| 2017/08/29 | 1,517.5 | 1,531.5 | 1,515 | 1,526.5 | ±0 | ±0% | 1,751,200 |
| 2017/08/28 | 1,533.5 | 1,542 | 1,521.5 | 1,526.5 | +2 | +0.1% | 1,588,000 |
| 2017/08/25 | 1,519.5 | 1,531.5 | 1,514.5 | 1,524.5 | +2 | +0.1% | 1,481,600 |
| 2017/08/24 | 1,521 | 1,537 | 1,518 | 1,522.5 | -1 | -0.1% | 1,853,800 |
| 2017/08/23 | 1,540 | 1,544 | 1,520.5 | 1,523.5 | -6 | -0.4% | 1,839,300 |
| 2017/08/22 | 1,529 | 1,538.5 | 1,522.5 | 1,529.5 | +7.5 | +0.5% | 1,605,000 |
| 2017/08/21 | 1,505 | 1,523.5 | 1,503.5 | 1,522 | +32 | +2.1% | 1,749,400 |
| 2017/08/18 | 1,500 | 1,507.5 | 1,485.5 | 1,490 | -22.5 | -1.5% | 2,150,400 |
| 2017/08/17 | 1,519.5 | 1,522 | 1,502 | 1,512.5 | -10.5 | -0.7% | 1,541,600 |
| 2017/08/16 | 1,526 | 1,531.5 | 1,520.5 | 1,523 | -1 | -0.1% | 1,899,700 |
| 2017/08/15 | 1,524.5 | 1,532 | 1,517 | 1,524 | +9.5 | +0.6% | 1,772,800 |
| 2017/08/14 | 1,499 | 1,529 | 1,497 | 1,514.5 | +19 | +1.3% | 2,467,800 |
| 2017/08/10 | 1,497 | 1,506 | 1,492 | 1,495.5 | -0.5 | ±0% | 1,327,500 |
| 2017/08/09 | 1,506 | 1,518.5 | 1,490 | 1,496 | -19 | -1.3% | 1,709,000 |
| 2017/08/08 | 1,510 | 1,523.5 | 1,506.5 | 1,515 | +14 | +0.9% | 1,922,300 |
| 2017/08/07 | 1,493 | 1,508 | 1,487.5 | 1,501 | +17 | +1.1% | 1,386,700 |
| 2017/08/04 | 1,504.5 | 1,509 | 1,480 | 1,484 | -23.5 | -1.6% | 1,778,600 |
| 2017/08/03 | 1,497.5 | 1,522.5 | 1,493.5 | 1,507.5 | +17.5 | +1.2% | 2,436,300 |
| 2017/08/02 | 1,499 | 1,502.5 | 1,481 | 1,490 | +3 | +0.2% | 1,733,400 |
| 2017/08/01 | 1,479 | 1,489 | 1,446.5 | 1,487 | +6 | +0.4% | 3,246,200 |
| 2017/07/31 | 1,461 | 1,489.5 | 1,461 | 1,481 | -2.5 | -0.2% | 3,052,100 |
| 2017/07/28 | 1,471.5 | 1,489 | 1,468 | 1,483.5 | +6 | +0.4% | 2,199,600 |
| 2017/07/27 | 1,461.5 | 1,487 | 1,455 | 1,477.5 | +13 | +0.9% | 2,485,000 |
| 2017/07/26 | 1,481.5 | 1,481.5 | 1,456.5 | 1,464.5 | -17 | -1.1% | 2,122,800 |
| 2017/07/25 | 1,474.5 | 1,500 | 1,474 | 1,481.5 | +11 | +0.7% | 2,084,300 |
| 2017/07/24 | 1,473 | 1,475 | 1,461.5 | 1,470.5 | -17 | -1.1% | 1,588,900 |
| 2017/07/21 | 1,478.5 | 1,489.5 | 1,468.5 | 1,487.5 | +9 | +0.6% | 2,207,000 |
| 2017/07/20 | 1,481 | 1,489 | 1,470 | 1,478.5 | -6 | -0.4% | 2,140,800 |
| 2017/07/19 | 1,469.5 | 1,488 | 1,464 | 1,484.5 | +15.5 | +1.1% | 1,932,300 |
| 2017/07/18 | 1,472 | 1,507 | 1,463.5 | 1,469 | -0.5 | ±0% | 2,506,500 |
| 2017/07/14 | 1,457 | 1,472 | 1,454 | 1,469.5 | +26 | +1.8% | 2,225,200 |
| 2017/07/13 | 1,465 | 1,469.5 | 1,441 | 1,443.5 | -13 | -0.9% | 2,509,400 |
| 2017/07/12 | 1,475 | 1,477.5 | 1,456.5 | 1,456.5 | -13.5 | -0.9% | 2,236,100 |
| 2017/07/11 | 1,465.5 | 1,481 | 1,444 | 1,470 | -17.5 | -1.2% | 3,258,400 |
1901～
1950
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
