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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 970.3 | 989.4 | 967.3 | 989 | +9.6 | +1% | 1,335,900 |
| 2016/07/01 | 996.2 | 996.2 | 971.9 | 979.4 | -12 | -1.2% | 2,939,800 |
| 2016/06/30 | 1,006.5 | 1,007.5 | 981.8 | 991.4 | -12.6 | -1.3% | 4,167,400 |
| 2016/06/29 | 998.9 | 1,011.5 | 982.6 | 1,004 | +27.2 | +2.8% | 3,253,800 |
| 2016/06/28 | 950 | 984.9 | 941.4 | 976.8 | +5.3 | +0.5% | 3,431,400 |
| 2016/06/27 | 953.3 | 975.3 | 938.7 | 971.5 | +42.7 | +4.6% | 3,623,400 |
| 2016/06/24 | 1,001 | 1,002.5 | 914.6 | 928.8 | -62.8 | -6.3% | 3,480,500 |
| 2016/06/23 | 983 | 999 | 982 | 991.6 | +5.5 | +0.6% | 2,044,700 |
| 2016/06/22 | 1,003 | 1,009.5 | 982.2 | 986.1 | -20.9 | -2.1% | 2,052,100 |
| 2016/06/21 | 999.9 | 1,009.5 | 989 | 1,007 | +7 | +0.7% | 2,970,200 |
| 2016/06/20 | 984.1 | 1,009.5 | 979.4 | 1,000 | +34.3 | +3.6% | 3,643,100 |
| 2016/06/17 | 959.6 | 977.1 | 958 | 965.7 | +14.9 | +1.6% | 3,691,200 |
| 2016/06/16 | 970 | 978.7 | 949.1 | 950.8 | -17.4 | -1.8% | 3,506,300 |
| 2016/06/15 | 997.2 | 1,004.5 | 960.4 | 968.2 | -57.8 | -5.6% | 7,310,400 |
| 2016/06/14 | 1,015.5 | 1,032 | 1,013 | 1,026 | +12.5 | +1.2% | 2,883,400 |
| 2016/06/13 | 1,032 | 1,035 | 1,008 | 1,013.5 | -38 | -3.6% | 2,732,300 |
| 2016/06/10 | 1,070 | 1,071.5 | 1,038.5 | 1,051.5 | -14.5 | -1.4% | 2,915,600 |
| 2016/06/09 | 1,061.5 | 1,080 | 1,058.5 | 1,066 | +5 | +0.5% | 2,595,500 |
| 2016/06/08 | 1,054 | 1,062 | 1,041 | 1,061 | +6.5 | +0.6% | 2,997,400 |
| 2016/06/07 | 1,024.5 | 1,056.5 | 1,023.5 | 1,054.5 | +30 | +2.9% | 3,061,000 |
| 2016/06/06 | 1,004 | 1,024.5 | 998.1 | 1,024.5 | +22 | +2.2% | 3,632,700 |
| 2016/06/03 | 1,018 | 1,025.5 | 996 | 1,002.5 | -15.5 | -1.5% | 2,871,300 |
| 2016/06/02 | 1,047 | 1,049.5 | 1,015 | 1,018 | -30 | -2.9% | 3,537,600 |
| 2016/06/01 | 1,069.5 | 1,071 | 1,041 | 1,048 | -26 | -2.4% | 4,170,000 |
| 2016/05/31 | 1,035.5 | 1,074 | 1,033.5 | 1,074 | +41 | +4% | 4,950,900 |
| 2016/05/30 | 1,014.5 | 1,035 | 1,007 | 1,033 | +24.5 | +2.4% | 3,013,000 |
| 2016/05/27 | 1,000.5 | 1,012 | 995.3 | 1,008.5 | +16.5 | +1.7% | 3,155,200 |
| 2016/05/26 | 1,003 | 1,006 | 990.6 | 992 | +1 | +0.1% | 2,941,300 |
| 2016/05/25 | 992.6 | 999 | 987.6 | 991 | +9.4 | +1% | 2,687,400 |
| 2016/05/24 | 990.4 | 994.7 | 979.1 | 981.6 | -12.3 | -1.2% | 2,165,700 |
| 2016/05/23 | 997.5 | 1,002 | 983.1 | 993.9 | -12.1 | -1.2% | 2,451,100 |
| 2016/05/20 | 995 | 1,011.5 | 991.4 | 1,006 | +16 | +1.6% | 2,755,000 |
| 2016/05/19 | 1,004 | 1,012.5 | 986.1 | 990 | -8.1 | -0.8% | 2,832,300 |
| 2016/05/18 | 1,000.5 | 1,010.5 | 988.6 | 998.1 | -14.9 | -1.5% | 2,729,800 |
| 2016/05/17 | 985.8 | 1,013 | 983.9 | 1,013 | +32 | +3.3% | 2,060,100 |
| 2016/05/16 | 998 | 1,009 | 980 | 981 | -19.5 | -1.9% | 2,492,600 |
| 2016/05/13 | 1,025 | 1,040 | 1,000 | 1,000.5 | -20 | -2% | 2,091,400 |
| 2016/05/12 | 1,000 | 1,021 | 996.9 | 1,020.5 | +9.5 | +0.9% | 1,666,300 |
| 2016/05/11 | 1,017 | 1,026.5 | 1,008.5 | 1,011 | -5.5 | -0.5% | 2,595,000 |
| 2016/05/10 | 985 | 1,019.5 | 975.1 | 1,016.5 | +25.3 | +2.6% | 3,735,600 |
| 2016/05/09 | 1,002 | 1,012 | 991.2 | 991.2 | -4.5 | -0.5% | 2,770,100 |
| 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 |
2201～
2250
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
