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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 1,400 | 1,404.5 | 1,385 | 1,402 | -18 | -1.3% | 2,520,500 |
| 2015/12/03 | 1,439 | 1,444 | 1,415.5 | 1,420 | -30 | -2.1% | 2,124,900 |
| 2015/12/02 | 1,428 | 1,460 | 1,426.5 | 1,450 | +20 | +1.4% | 2,890,000 |
| 2015/12/01 | 1,408.5 | 1,437.5 | 1,392.5 | 1,430 | +50 | +3.6% | 2,923,300 |
| 2015/11/30 | 1,412 | 1,422.5 | 1,371 | 1,380 | -32.5 | -2.3% | 3,312,200 |
| 2015/11/27 | 1,454 | 1,459.5 | 1,407.5 | 1,412.5 | -49.5 | -3.4% | 3,235,900 |
| 2015/11/26 | 1,450 | 1,484 | 1,446 | 1,462 | +14.5 | +1% | 2,716,800 |
| 2015/11/25 | 1,415 | 1,450.5 | 1,410 | 1,447.5 | +30.5 | +2.2% | 2,988,800 |
| 2015/11/24 | 1,426 | 1,434 | 1,401 | 1,417 | -3.5 | -0.2% | 3,083,500 |
| 2015/11/20 | 1,446 | 1,456 | 1,404 | 1,420.5 | -34.5 | -2.4% | 3,439,900 |
| 2015/11/19 | 1,457.5 | 1,473 | 1,444.5 | 1,455 | +16.5 | +1.1% | 1,952,800 |
| 2015/11/18 | 1,459 | 1,471 | 1,436 | 1,438.5 | -32 | -2.2% | 2,047,400 |
| 2015/11/17 | 1,466.5 | 1,484 | 1,459 | 1,470.5 | +21 | +1.4% | 1,642,800 |
| 2015/11/16 | 1,430 | 1,465 | 1,423 | 1,449.5 | -7 | -0.5% | 1,603,400 |
| 2015/11/13 | 1,470 | 1,474.5 | 1,450 | 1,456.5 | -33.5 | -2.2% | 1,942,200 |
| 2015/11/12 | 1,470 | 1,493 | 1,468 | 1,490 | +21 | +1.4% | 1,520,800 |
| 2015/11/11 | 1,469.5 | 1,481.5 | 1,452 | 1,469 | -16.5 | -1.1% | 2,877,500 |
| 2015/11/10 | 1,508.5 | 1,520 | 1,465 | 1,485.5 | -40 | -2.6% | 2,789,300 |
| 2015/11/09 | 1,523.5 | 1,529.5 | 1,506 | 1,525.5 | +3.5 | +0.2% | 1,850,000 |
| 2015/11/06 | 1,495 | 1,527.5 | 1,489.5 | 1,522 | +28 | +1.9% | 1,553,700 |
| 2015/11/05 | 1,501 | 1,507 | 1,468 | 1,494 | -7 | -0.5% | 3,009,600 |
| 2015/11/04 | 1,537.5 | 1,553.5 | 1,500 | 1,501 | -15 | -1% | 2,504,100 |
| 2015/11/02 | 1,531 | 1,540.5 | 1,502.5 | 1,516 | -42 | -2.7% | 2,417,700 |
| 2015/10/30 | 1,530 | 1,570 | 1,524 | 1,558 | +48 | +3.2% | 3,189,900 |
| 2015/10/29 | 1,530 | 1,534 | 1,506.5 | 1,510 | -23 | -1.5% | 1,549,000 |
| 2015/10/28 | 1,515 | 1,534 | 1,509.5 | 1,533 | +12.5 | +0.8% | 1,357,600 |
| 2015/10/27 | 1,521 | 1,542 | 1,518.5 | 1,520.5 | -6 | -0.4% | 1,800,100 |
| 2015/10/26 | 1,560.5 | 1,563.5 | 1,521 | 1,526.5 | -12.5 | -0.8% | 2,682,100 |
| 2015/10/23 | 1,566.5 | 1,578.5 | 1,526 | 1,539 | +8.5 | +0.6% | 2,908,100 |
| 2015/10/22 | 1,516 | 1,538 | 1,506 | 1,530.5 | +2 | +0.1% | 1,865,700 |
| 2015/10/21 | 1,509 | 1,532 | 1,491 | 1,528.5 | +23 | +1.5% | 2,526,700 |
| 2015/10/20 | 1,535.5 | 1,544.5 | 1,491 | 1,505.5 | -15.5 | -1% | 3,296,000 |
| 2015/10/19 | 1,518 | 1,532 | 1,505 | 1,521 | -4.5 | -0.3% | 2,933,600 |
| 2015/10/16 | 1,495 | 1,557.5 | 1,493 | 1,525.5 | +46.5 | +3.1% | 4,080,500 |
| 2015/10/15 | 1,447 | 1,489 | 1,435.5 | 1,479 | +33 | +2.3% | 3,079,300 |
| 2015/10/14 | 1,465 | 1,477.5 | 1,441.5 | 1,446 | -30 | -2% | 2,087,200 |
| 2015/10/13 | 1,469.5 | 1,496 | 1,468 | 1,476 | +6 | +0.4% | 2,000,100 |
| 2015/10/09 | 1,466 | 1,474.5 | 1,449 | 1,470 | +26 | +1.8% | 2,745,900 |
| 2015/10/08 | 1,455.5 | 1,468 | 1,422.5 | 1,444 | -11.5 | -0.8% | 2,224,500 |
| 2015/10/07 | 1,435.5 | 1,459.5 | 1,428 | 1,455.5 | +35 | +2.5% | 2,526,400 |
| 2015/10/06 | 1,432.5 | 1,434.5 | 1,410.5 | 1,420.5 | +2 | +0.1% | 2,425,100 |
| 2015/10/05 | 1,399 | 1,452 | 1,381 | 1,418.5 | +39.5 | +2.9% | 4,300,300 |
| 2015/10/02 | 1,395 | 1,400 | 1,352 | 1,379 | +14 | +1% | 3,409,400 |
| 2015/10/01 | 1,348 | 1,374.5 | 1,314.5 | 1,365 | +38 | +2.9% | 2,670,000 |
| 2015/09/30 | 1,312 | 1,334 | 1,288.5 | 1,327 | +39 | +3% | 3,333,300 |
| 2015/09/29 | 1,341 | 1,356 | 1,287 | 1,288 | -69.5 | -5.1% | 4,859,800 |
| 2015/09/28 | 1,370 | 1,406.5 | 1,343 | 1,357.5 | -43.5 | -3.1% | 4,748,000 |
| 2015/09/25 | 1,345 | 1,405 | 1,342 | 1,401 | +123 | +9.6% | 7,189,200 |
| 2015/09/24 | 1,297.5 | 1,307 | 1,278 | 1,278 | -52.5 | -3.9% | 6,306,800 |
| 2015/09/18 | 1,348 | 1,351 | 1,310 | 1,330.5 | -7.5 | -0.6% | 5,994,500 |
2301～
2350
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
