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 |
|---|---|---|---|---|---|---|---|
| 2016/05/06 | 1,004.5 | 1,017 | 988.8 | 995.7 | -2.1 | -0.2% | 4,440,200 |
| 2016/05/02 | 985 | 1,000.5 | 969.5 | 997.8 | +20.6 | +2.1% | 5,651,900 |
| 2016/04/28 | 1,000 | 1,028 | 970.9 | 977.2 | -13.1 | -1.3% | 6,795,000 |
| 2016/04/27 | 999.9 | 1,003 | 985.2 | 990.3 | -5.5 | -0.6% | 3,443,800 |
| 2016/04/26 | 1,010 | 1,021.5 | 985.1 | 995.8 | -16.2 | -1.6% | 3,727,800 |
| 2016/04/25 | 1,017.5 | 1,017.5 | 999.2 | 1,012 | +4.5 | +0.4% | 3,004,700 |
| 2016/04/22 | 994.5 | 1,013.5 | 994 | 1,007.5 | -2.5 | -0.2% | 2,985,700 |
| 2016/04/21 | 1,008.5 | 1,017.5 | 997.5 | 1,010 | +16.9 | +1.7% | 3,323,600 |
| 2016/04/20 | 999.9 | 1,007.5 | 989.1 | 993.1 | -0.6 | -0.1% | 2,933,400 |
| 2016/04/19 | 1,006 | 1,022.5 | 988.2 | 993.7 | +8.4 | +0.9% | 3,286,200 |
| 2016/04/18 | 990 | 996.5 | 971.5 | 985.3 | -48.7 | -4.7% | 4,061,600 |
| 2016/04/15 | 1,006.5 | 1,037.5 | 1,003.5 | 1,034 | +6 | +0.6% | 3,181,400 |
| 2016/04/14 | 1,004 | 1,030.5 | 986.7 | 1,028 | +38.6 | +3.9% | 5,594,600 |
| 2016/04/13 | 996 | 1,002 | 981.5 | 989.4 | +2.6 | +0.3% | 4,604,200 |
| 2016/04/12 | 977.3 | 1,003 | 971.2 | 986.8 | +9.3 | +1% | 3,020,000 |
| 2016/04/11 | 979.9 | 990.8 | 961.1 | 977.5 | -5.2 | -0.5% | 2,198,300 |
| 2016/04/08 | 960.2 | 998.7 | 943.1 | 982.7 | +7.5 | +0.8% | 3,940,500 |
| 2016/04/07 | 975.1 | 993.1 | 967.2 | 975.2 | -12.8 | -1.3% | 3,383,100 |
| 2016/04/06 | 950.4 | 1,014 | 931.1 | 988 | +33.2 | +3.5% | 12,578,700 |
| 2016/04/05 | 969.5 | 971.8 | 952.2 | 954.8 | -15 | -1.5% | 3,672,200 |
| 2016/04/04 | 961.7 | 989 | 960 | 969.8 | +16 | +1.7% | 4,838,200 |
| 2016/04/01 | 990.1 | 994.9 | 951.1 | 953.8 | -42.9 | -4.3% | 5,098,100 |
| 2016/03/31 | 990.2 | 1,007.5 | 981.7 | 996.7 | +5.5 | +0.6% | 4,178,600 |
| 2016/03/30 | 1,010 | 1,010 | 991 | 991.2 | -16.8 | -1.7% | 3,026,500 |
| 2016/03/29 | 1,006.5 | 1,017 | 1,002 | 1,008 | -1.5 | -0.1% | 3,266,900 |
| 2016/03/28 | 995 | 1,015 | 990.4 | 1,009.5 | +17.1 | +1.7% | 3,528,900 |
| 2016/03/25 | 982.4 | 996.8 | 976 | 992.4 | +8.6 | +0.9% | 2,564,700 |
| 2016/03/24 | 995.5 | 998.5 | 981.2 | 983.8 | -10.2 | -1% | 3,540,400 |
| 2016/03/23 | 975 | 1,007.5 | 972.4 | 994 | +22.5 | +2.3% | 6,533,100 |
| 2016/03/22 | 951.1 | 984 | 945 | 971.5 | +17.6 | +1.8% | 5,003,000 |
| 2016/03/18 | 960 | 979.1 | 948.2 | 953.9 | -3.9 | -0.4% | 9,697,200 |
| 2016/03/17 | 979.6 | 994.9 | 948 | 957.8 | -21.8 | -2.2% | 10,678,600 |
| 2016/03/16 | 999.8 | 1,003.5 | 977 | 979.6 | -20.4 | -2% | 7,741,700 |
| 2016/03/15 | 1,003.5 | 1,005 | 987.9 | 1,000 | -2 | -0.2% | 9,033,400 |
| 2016/03/14 | 1,009.5 | 1,013.5 | 970 | 1,002 | -2.5 | -0.2% | 15,674,100 |
| 2016/03/11 | 1,008.5 | 1,024 | 1,000 | 1,004.5 | -42.5 | -4.1% | 15,263,600 |
| 2016/03/10 | 1,100 | 1,100.5 | 1,023 | 1,047 | -181 | -14.7% | 17,776,200 |
| 2016/03/09 | 1,233 | 1,249.5 | 1,219 | 1,228 | -22 | -1.8% | 2,571,400 |
| 2016/03/08 | 1,259.5 | 1,262.5 | 1,238 | 1,250 | -26 | -2% | 2,668,200 |
| 2016/03/07 | 1,320 | 1,320 | 1,273 | 1,276 | -45.5 | -3.4% | 3,093,900 |
| 2016/03/04 | 1,305.5 | 1,336.5 | 1,289 | 1,321.5 | +14 | +1.1% | 3,016,300 |
| 2016/03/03 | 1,295.5 | 1,332 | 1,289.5 | 1,307.5 | +15.5 | +1.2% | 4,966,000 |
| 2016/03/02 | 1,274.5 | 1,297 | 1,266 | 1,292 | +47.5 | +3.8% | 4,790,900 |
| 2016/03/01 | 1,225.5 | 1,252 | 1,225.5 | 1,244.5 | +4.5 | +0.4% | 3,447,900 |
| 2016/02/29 | 1,289 | 1,295 | 1,237.5 | 1,240 | -31.5 | -2.5% | 4,062,500 |
| 2016/02/26 | 1,258 | 1,278 | 1,252 | 1,271.5 | +21.5 | +1.7% | 2,023,400 |
| 2016/02/25 | 1,200.5 | 1,253.5 | 1,200 | 1,250 | +56.5 | +4.7% | 4,235,300 |
| 2016/02/24 | 1,198.5 | 1,209 | 1,169 | 1,193.5 | -13 | -1.1% | 3,824,900 |
| 2016/02/23 | 1,239.5 | 1,252.5 | 1,205.5 | 1,206.5 | -29.5 | -2.4% | 3,529,400 |
| 2016/02/22 | 1,260 | 1,260 | 1,210 | 1,236 | -42.5 | -3.3% | 3,920,300 |
2201～
2250
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
