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 |
|---|---|---|---|---|---|---|---|
| 2016/12/13 | 1,288.5 | 1,313.5 | 1,271 | 1,312.5 | +23 | +1.8% | 3,571,200 |
| 2016/12/12 | 1,274 | 1,301.5 | 1,273 | 1,289.5 | +25 | +2% | 4,352,200 |
| 2016/12/09 | 1,269.5 | 1,284 | 1,245 | 1,264.5 | +7.5 | +0.6% | 4,562,000 |
| 2016/12/08 | 1,278.5 | 1,322 | 1,244.5 | 1,257 | -5 | -0.4% | 8,748,600 |
| 2016/12/07 | 1,204.5 | 1,262 | 1,203 | 1,262 | +34 | +2.8% | 4,631,500 |
| 2016/12/06 | 1,169 | 1,229 | 1,165 | 1,228 | +87 | +7.6% | 7,182,900 |
| 2016/12/05 | 1,153.5 | 1,156.5 | 1,138.5 | 1,141 | -20 | -1.7% | 2,667,000 |
| 2016/12/02 | 1,151 | 1,166 | 1,150 | 1,161 | +6.5 | +0.6% | 2,677,300 |
| 2016/12/01 | 1,142 | 1,162 | 1,135.5 | 1,154.5 | +26.5 | +2.3% | 3,369,700 |
| 2016/11/30 | 1,126 | 1,135.5 | 1,122.5 | 1,128 | +5.5 | +0.5% | 3,129,800 |
| 2016/11/29 | 1,109.5 | 1,126 | 1,109 | 1,122.5 | +4.5 | +0.4% | 1,834,700 |
| 2016/11/28 | 1,101.5 | 1,123.5 | 1,095 | 1,118 | +12 | +1.1% | 2,198,300 |
| 2016/11/25 | 1,084.5 | 1,106.5 | 1,079.5 | 1,106 | +24 | +2.2% | 2,424,200 |
| 2016/11/24 | 1,074 | 1,087.5 | 1,069.5 | 1,082 | +16 | +1.5% | 1,725,800 |
| 2016/11/22 | 1,064 | 1,071.5 | 1,057 | 1,066 | -5.5 | -0.5% | 1,406,400 |
| 2016/11/21 | 1,063 | 1,079.5 | 1,059.5 | 1,071.5 | +16 | +1.5% | 2,058,100 |
| 2016/11/18 | 1,069.5 | 1,069.5 | 1,053 | 1,055.5 | -8 | -0.8% | 1,626,800 |
| 2016/11/17 | 1,058 | 1,069 | 1,055.5 | 1,063.5 | +7.5 | +0.7% | 1,591,200 |
| 2016/11/16 | 1,070 | 1,074 | 1,051 | 1,056 | -8.5 | -0.8% | 2,733,200 |
| 2016/11/15 | 1,046.5 | 1,064.5 | 1,041.5 | 1,064.5 | +21.5 | +2.1% | 2,161,900 |
| 2016/11/14 | 1,047 | 1,058 | 1,040.5 | 1,043 | +8.5 | +0.8% | 1,807,100 |
| 2016/11/11 | 1,048 | 1,048 | 1,025 | 1,034.5 | -5.5 | -0.5% | 3,073,700 |
| 2016/11/10 | 1,039.5 | 1,048 | 1,030 | 1,040 | +40.5 | +4.1% | 3,111,900 |
| 2016/11/09 | 1,028.5 | 1,046 | 976 | 999.5 | -24 | -2.3% | 3,843,500 |
| 2016/11/08 | 1,026.5 | 1,029 | 1,016.5 | 1,023.5 | -4 | -0.4% | 1,795,400 |
| 2016/11/07 | 1,036.5 | 1,043 | 1,023.5 | 1,027.5 | -1.5 | -0.1% | 1,571,500 |
| 2016/11/04 | 1,030 | 1,041 | 1,016 | 1,029 | -9.5 | -0.9% | 2,369,300 |
| 2016/11/02 | 1,012.5 | 1,041.5 | 1,002.5 | 1,038.5 | +10 | +1% | 3,239,900 |
| 2016/11/01 | 1,006 | 1,030 | 998.1 | 1,028.5 | +24 | +2.4% | 3,081,300 |
| 2016/10/31 | 975.2 | 1,009 | 972.4 | 1,004.5 | +44.3 | +4.6% | 4,320,100 |
| 2016/10/28 | 968 | 971.9 | 957.9 | 960.2 | -6.8 | -0.7% | 2,785,300 |
| 2016/10/27 | 969.9 | 974.7 | 962.4 | 967 | -2 | -0.2% | 1,273,400 |
| 2016/10/26 | 955.7 | 969.7 | 952.2 | 969 | +13.4 | +1.4% | 1,882,500 |
| 2016/10/25 | 945 | 961.8 | 940 | 955.6 | +9.1 | +1% | 2,023,700 |
| 2016/10/24 | 953.8 | 958.8 | 944.2 | 946.5 | -4.9 | -0.5% | 1,177,600 |
| 2016/10/21 | 956.4 | 960 | 948.6 | 951.4 | +1.4 | +0.1% | 1,565,900 |
| 2016/10/20 | 937.6 | 950 | 934.5 | 950 | +14.8 | +1.6% | 1,662,500 |
| 2016/10/19 | 940 | 944.8 | 932.2 | 935.2 | -0.1 | ±0% | 1,530,200 |
| 2016/10/18 | 925 | 942.4 | 925 | 935.3 | +5.5 | +0.6% | 1,929,000 |
| 2016/10/17 | 915 | 934.9 | 914.9 | 929.8 | +4.3 | +0.5% | 2,153,900 |
| 2016/10/14 | 919.9 | 927.1 | 917.1 | 925.5 | +11 | +1.2% | 2,457,200 |
| 2016/10/13 | 916.5 | 925.2 | 908.2 | 914.5 | -2 | -0.2% | 2,202,300 |
| 2016/10/12 | 909.7 | 929 | 909.7 | 916.5 | -3.3 | -0.4% | 2,480,700 |
| 2016/10/11 | 921.9 | 927.7 | 918.3 | 919.8 | +9.2 | +1% | 1,388,000 |
| 2016/10/07 | 916 | 920.9 | 906.1 | 910.6 | -11.8 | -1.3% | 1,399,200 |
| 2016/10/06 | 920.9 | 927.1 | 916.3 | 922.4 | +4.5 | +0.5% | 2,029,100 |
| 2016/10/05 | 921.1 | 927.3 | 914.1 | 917.9 | -3.2 | -0.3% | 2,010,700 |
| 2016/10/04 | 924.3 | 929.2 | 917.5 | 921.1 | -8.3 | -0.9% | 1,729,200 |
| 2016/10/03 | 925 | 938.5 | 923.1 | 929.4 | +14.2 | +1.6% | 2,263,900 |
| 2016/09/30 | 929.7 | 937.5 | 915 | 915.2 | -41.3 | -4.3% | 3,678,200 |
2051～
2100
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
