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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 1,255 | 1,257.5 | 1,239.5 | 1,251 | -11.5 | -0.9% | 1,479,500 |
| 2017/02/24 | 1,249 | 1,267.5 | 1,247 | 1,262.5 | +13.5 | +1.1% | 3,798,300 |
| 2017/02/23 | 1,257 | 1,259.5 | 1,237 | 1,249 | -2.5 | -0.2% | 1,383,400 |
| 2017/02/22 | 1,266 | 1,266.5 | 1,245.5 | 1,251.5 | -3.5 | -0.3% | 1,879,500 |
| 2017/02/21 | 1,243 | 1,255.5 | 1,240 | 1,255 | +12 | +1% | 1,180,600 |
| 2017/02/20 | 1,237.5 | 1,243.5 | 1,224 | 1,243 | +4.5 | +0.4% | 995,000 |
| 2017/02/17 | 1,230.5 | 1,244 | 1,228 | 1,238.5 | +6 | +0.5% | 2,119,500 |
| 2017/02/16 | 1,238.5 | 1,246.5 | 1,222 | 1,232.5 | +2.5 | +0.2% | 2,293,900 |
| 2017/02/15 | 1,251 | 1,258.5 | 1,229 | 1,230 | -11.5 | -0.9% | 1,509,200 |
| 2017/02/14 | 1,265.5 | 1,267 | 1,240 | 1,241.5 | -7.5 | -0.6% | 1,461,900 |
| 2017/02/13 | 1,266.5 | 1,274.5 | 1,245 | 1,249 | -6 | -0.5% | 1,414,600 |
| 2017/02/10 | 1,227.5 | 1,256.5 | 1,225.5 | 1,255 | +45.5 | +3.8% | 5,010,900 |
| 2017/02/09 | 1,207.5 | 1,214 | 1,201 | 1,209.5 | +4.5 | +0.4% | 1,904,600 |
| 2017/02/08 | 1,198.5 | 1,208 | 1,192.5 | 1,205 | +6.5 | +0.5% | 1,438,400 |
| 2017/02/07 | 1,171 | 1,202 | 1,163 | 1,198.5 | +10 | +0.8% | 2,059,100 |
| 2017/02/06 | 1,208.5 | 1,210.5 | 1,180.5 | 1,188.5 | -10.5 | -0.9% | 2,386,400 |
| 2017/02/03 | 1,220.5 | 1,221.5 | 1,196.5 | 1,199 | -12 | -1% | 2,640,200 |
| 2017/02/02 | 1,227.5 | 1,230 | 1,207.5 | 1,211 | -17 | -1.4% | 2,590,700 |
| 2017/02/01 | 1,220.5 | 1,243 | 1,212 | 1,228 | +23.5 | +2% | 3,656,100 |
| 2017/01/31 | 1,219.5 | 1,222.5 | 1,203 | 1,204.5 | -27 | -2.2% | 2,310,100 |
| 2017/01/30 | 1,236.5 | 1,243 | 1,223 | 1,231.5 | -18 | -1.4% | 1,814,600 |
| 2017/01/27 | 1,252 | 1,263.5 | 1,245 | 1,249.5 | +2.5 | +0.2% | 1,308,200 |
| 2017/01/26 | 1,261 | 1,264.5 | 1,246 | 1,247 | +1.5 | +0.1% | 2,246,100 |
| 2017/01/25 | 1,261 | 1,272.5 | 1,237 | 1,245.5 | +4.5 | +0.4% | 2,747,400 |
| 2017/01/24 | 1,254.5 | 1,258 | 1,230 | 1,241 | -64.5 | -4.9% | 5,036,500 |
| 2017/01/23 | 1,314 | 1,315.5 | 1,300 | 1,305.5 | -17 | -1.3% | 1,485,800 |
| 2017/01/20 | 1,307 | 1,326 | 1,305 | 1,322.5 | +5.5 | +0.4% | 1,980,000 |
| 2017/01/19 | 1,318 | 1,338 | 1,310.5 | 1,317 | +11 | +0.8% | 2,898,000 |
| 2017/01/18 | 1,292.5 | 1,313 | 1,289 | 1,306 | +21 | +1.6% | 2,647,100 |
| 2017/01/17 | 1,300 | 1,308.5 | 1,281 | 1,285 | -7 | -0.5% | 1,581,600 |
| 2017/01/16 | 1,312 | 1,322.5 | 1,287.5 | 1,292 | -25 | -1.9% | 1,666,000 |
| 2017/01/13 | 1,293 | 1,324.5 | 1,293 | 1,317 | +24 | +1.9% | 2,928,300 |
| 2017/01/12 | 1,300.5 | 1,308.5 | 1,278 | 1,293 | -5 | -0.4% | 2,081,000 |
| 2017/01/11 | 1,290.5 | 1,311 | 1,286 | 1,298 | +23 | +1.8% | 2,313,600 |
| 2017/01/10 | 1,290.5 | 1,303.5 | 1,274.5 | 1,275 | -27 | -2.1% | 2,479,800 |
| 2017/01/06 | 1,281.5 | 1,304.5 | 1,281 | 1,302 | +14.5 | +1.1% | 2,144,600 |
| 2017/01/05 | 1,303.5 | 1,304.5 | 1,279 | 1,287.5 | -19 | -1.5% | 2,162,000 |
| 2017/01/04 | 1,279 | 1,313 | 1,278.5 | 1,306.5 | +28.5 | +2.2% | 2,675,600 |
| 2016/12/30 | 1,276 | 1,286 | 1,263.5 | 1,278 | -2.5 | -0.2% | 1,577,800 |
| 2016/12/29 | 1,309 | 1,310.5 | 1,276 | 1,280.5 | -30 | -2.3% | 2,258,600 |
| 2016/12/28 | 1,301.5 | 1,321 | 1,294.5 | 1,310.5 | +2.5 | +0.2% | 1,566,200 |
| 2016/12/27 | 1,310.5 | 1,320 | 1,301 | 1,308 | -6.5 | -0.5% | 1,733,900 |
| 2016/12/26 | 1,315 | 1,322 | 1,307.5 | 1,314.5 | -12 | -0.9% | 1,455,400 |
| 2016/12/22 | 1,327.5 | 1,329.5 | 1,316.5 | 1,326.5 | +0.5 | ±0% | 1,954,200 |
| 2016/12/21 | 1,327 | 1,341 | 1,318 | 1,326 | -10 | -0.7% | 2,691,200 |
| 2016/12/20 | 1,340.5 | 1,345.5 | 1,328 | 1,336 | -13.5 | -1% | 2,476,100 |
| 2016/12/19 | 1,340 | 1,354.5 | 1,325.5 | 1,349.5 | +12 | +0.9% | 2,635,300 |
| 2016/12/16 | 1,338 | 1,342 | 1,324 | 1,337.5 | +3.5 | +0.3% | 3,251,300 |
| 2016/12/15 | 1,319.5 | 1,340 | 1,302.5 | 1,334 | +19.5 | +1.5% | 4,385,400 |
| 2016/12/14 | 1,320 | 1,332 | 1,307.5 | 1,314.5 | +2 | +0.2% | 2,801,100 |
2001～
2050
件表示中 / 3694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 | 169,600円 | -7.8% | -24.8% | 3.54% | 6.41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 | 478,300円 | +4.4% | +29.4% | 1.67% | 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 | 362,900円 | -0.7% | -16.4% | 2.62% | 10.75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 | 40,500円 | -0.2% | +6.1% | 0.00% | 2.82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
