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 |
|---|---|---|---|---|---|---|---|
| 2016/09/14 | 912 | 923.8 | 907.1 | 916 | -3.2 | -0.3% | 2,014,600 |
| 2016/09/13 | 946.8 | 950.5 | 918.7 | 919.2 | -6.7 | -0.7% | 2,236,600 |
| 2016/09/12 | 913.9 | 928.7 | 913.9 | 925.9 | -4.5 | -0.5% | 2,718,000 |
| 2016/09/09 | 927.6 | 942.5 | 927.6 | 930.4 | -12.2 | -1.3% | 2,636,000 |
| 2016/09/08 | 943.2 | 945.3 | 933.5 | 942.6 | -15 | -1.6% | 2,903,800 |
| 2016/09/07 | 931.8 | 961.6 | 931.8 | 957.6 | +25.7 | +2.8% | 4,265,300 |
| 2016/09/06 | 930 | 935.3 | 922.4 | 931.9 | -5 | -0.5% | 1,315,100 |
| 2016/09/05 | 928.9 | 949.9 | 923.3 | 936.9 | +15.2 | +1.6% | 2,933,500 |
| 2016/09/02 | 894.3 | 924.2 | 893.3 | 921.7 | +28.5 | +3.2% | 3,086,200 |
| 2016/09/01 | 888 | 907 | 883.3 | 893.2 | +6.5 | +0.7% | 4,135,100 |
| 2016/08/31 | 870 | 888.4 | 861 | 886.7 | +17.5 | +2% | 3,037,400 |
| 2016/08/30 | 868.9 | 872.9 | 859.7 | 869.2 | -3.6 | -0.4% | 1,911,700 |
| 2016/08/29 | 874 | 881 | 864.3 | 872.8 | +13.8 | +1.6% | 1,744,600 |
| 2016/08/26 | 875.9 | 879.9 | 859 | 859 | -12.5 | -1.4% | 1,201,500 |
| 2016/08/25 | 879.2 | 880.8 | 865.1 | 871.5 | -5.8 | -0.7% | 1,763,100 |
| 2016/08/24 | 881 | 888.7 | 873.9 | 877.3 | -0.1 | ±0% | 1,168,800 |
| 2016/08/23 | 870.1 | 884.7 | 863.6 | 877.4 | +5.8 | +0.7% | 2,342,200 |
| 2016/08/22 | 858.3 | 871.7 | 858 | 871.6 | +17.2 | +2% | 1,862,000 |
| 2016/08/19 | 856 | 856.6 | 841.6 | 854.4 | +12.2 | +1.4% | 2,564,000 |
| 2016/08/18 | 864 | 865.6 | 842.1 | 842.2 | -29.3 | -3.4% | 2,928,100 |
| 2016/08/17 | 860 | 874.4 | 859.5 | 871.5 | +4.9 | +0.6% | 1,988,500 |
| 2016/08/16 | 876 | 891.1 | 866.6 | 866.6 | -5.8 | -0.7% | 2,473,600 |
| 2016/08/15 | 868.5 | 881.4 | 867.9 | 872.4 | -10.9 | -1.2% | 1,353,100 |
| 2016/08/12 | 860.8 | 885.7 | 855.8 | 883.3 | +25 | +2.9% | 2,691,300 |
| 2016/08/10 | 870.4 | 872.6 | 851.5 | 858.3 | -10.3 | -1.2% | 2,464,400 |
| 2016/08/09 | 870.7 | 876 | 860.9 | 868.6 | -1.7 | -0.2% | 1,688,100 |
| 2016/08/08 | 865 | 871.9 | 858.6 | 870.3 | +4.2 | +0.5% | 2,812,000 |
| 2016/08/05 | 865 | 871 | 860.5 | 866.1 | +7.9 | +0.9% | 2,310,800 |
| 2016/08/04 | 856.8 | 869.1 | 845.5 | 858.2 | +1.2 | +0.1% | 3,046,800 |
| 2016/08/03 | 874.3 | 874.5 | 848 | 857 | -40.7 | -4.5% | 3,478,300 |
| 2016/08/02 | 901 | 909.9 | 895.1 | 897.7 | +0.7 | +0.1% | 3,301,300 |
| 2016/08/01 | 933.9 | 937.8 | 893.1 | 897 | -59.4 | -6.2% | 6,073,700 |
| 2016/07/29 | 961 | 963.2 | 937.1 | 956.4 | +3.6 | +0.4% | 2,548,500 |
| 2016/07/28 | 965 | 970.4 | 945.9 | 952.8 | -20.2 | -2.1% | 2,486,200 |
| 2016/07/27 | 986.8 | 992.2 | 965.2 | 973 | -9.5 | -1% | 2,759,900 |
| 2016/07/26 | 1,007 | 1,010 | 975.5 | 982.5 | -18.5 | -1.8% | 1,981,300 |
| 2016/07/25 | 993.7 | 1,007.5 | 989.7 | 1,001 | +16 | +1.6% | 2,479,300 |
| 2016/07/22 | 985.3 | 1,004 | 979.5 | 985 | -14.7 | -1.5% | 2,288,200 |
| 2016/07/21 | 994 | 1,007.5 | 991.8 | 999.7 | +10 | +1% | 2,083,500 |
| 2016/07/20 | 985.6 | 990.7 | 979 | 989.7 | -0.7 | -0.1% | 1,918,100 |
| 2016/07/19 | 985.7 | 992.3 | 976.2 | 990.4 | -0.3 | ±0% | 2,465,900 |
| 2016/07/15 | 976 | 993.9 | 970.1 | 990.7 | +22.1 | +2.3% | 2,578,200 |
| 2016/07/14 | 972.8 | 980 | 961.5 | 968.6 | -0.4 | ±0% | 2,370,100 |
| 2016/07/13 | 982.4 | 984.2 | 961.7 | 969 | -8.1 | -0.8% | 3,145,200 |
| 2016/07/12 | 985 | 1,007.5 | 975.3 | 977.1 | +5 | +0.5% | 4,175,500 |
| 2016/07/11 | 978 | 982 | 963.5 | 972.1 | +15.4 | +1.6% | 2,170,600 |
| 2016/07/08 | 978.7 | 980 | 956.7 | 956.7 | -27.6 | -2.8% | 2,568,000 |
| 2016/07/07 | 970.9 | 987.9 | 967.4 | 984.3 | +16.2 | +1.7% | 2,126,400 |
| 2016/07/06 | 970 | 976.8 | 952 | 968.1 | -16 | -1.6% | 1,678,000 |
| 2016/07/05 | 978.2 | 988.5 | 975.2 | 984.1 | -4.9 | -0.5% | 1,259,500 |
2151～
2200
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
