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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,334 | 1,389 | 1,333 | 1,385.5 | +66.5 | +5% | 3,114,500 |
| 2015/07/06 | 1,317 | 1,333 | 1,314.5 | 1,319 | -17.5 | -1.3% | 1,948,200 |
| 2015/07/03 | 1,333 | 1,352 | 1,332 | 1,336.5 | +2 | +0.1% | 1,574,700 |
| 2015/07/02 | 1,353.5 | 1,358.5 | 1,327.5 | 1,334.5 | -10 | -0.7% | 3,349,200 |
| 2015/07/01 | 1,359 | 1,360 | 1,331.5 | 1,344.5 | -11 | -0.8% | 2,461,500 |
| 2015/06/30 | 1,354.5 | 1,370.5 | 1,342 | 1,355.5 | +6 | +0.4% | 2,194,400 |
| 2015/06/29 | 1,322 | 1,371 | 1,321.5 | 1,349.5 | -9.5 | -0.7% | 2,609,900 |
| 2015/06/26 | 1,370 | 1,373 | 1,356.5 | 1,359 | -17.5 | -1.3% | 1,755,200 |
| 2015/06/25 | 1,396 | 1,408 | 1,376.5 | 1,376.5 | -19.5 | -1.4% | 2,248,100 |
| 2015/06/24 | 1,382 | 1,400 | 1,378.5 | 1,396 | +20.5 | +1.5% | 3,183,200 |
| 2015/06/23 | 1,364 | 1,378 | 1,352.5 | 1,375.5 | +22.5 | +1.7% | 2,394,200 |
| 2015/06/22 | 1,326 | 1,356.5 | 1,323 | 1,353 | +25 | +1.9% | 2,101,100 |
| 2015/06/19 | 1,349 | 1,354.5 | 1,326.5 | 1,328 | -11.5 | -0.9% | 2,174,200 |
| 2015/06/18 | 1,341.5 | 1,355.5 | 1,330 | 1,339.5 | +16.5 | +1.2% | 2,569,700 |
| 2015/06/17 | 1,331 | 1,338.5 | 1,317 | 1,323 | -9.5 | -0.7% | 2,129,900 |
| 2015/06/16 | 1,328.5 | 1,343.5 | 1,319.5 | 1,332.5 | +4.5 | +0.3% | 2,843,400 |
| 2015/06/15 | 1,317 | 1,342 | 1,313.5 | 1,328 | +4 | +0.3% | 3,018,900 |
| 2015/06/12 | 1,347.5 | 1,348 | 1,321 | 1,324 | -21.5 | -1.6% | 4,277,800 |
| 2015/06/11 | 1,341.5 | 1,355 | 1,333 | 1,345.5 | +13.5 | +1% | 3,184,700 |
| 2015/06/10 | 1,331 | 1,337.5 | 1,315.5 | 1,332 | -13.5 | -1% | 5,798,400 |
| 2015/06/09 | 1,340 | 1,363 | 1,332.5 | 1,345.5 | -18.5 | -1.4% | 4,501,200 |
| 2015/06/08 | 1,407 | 1,407 | 1,357.5 | 1,364 | -43 | -3.1% | 3,337,200 |
| 2015/06/05 | 1,408 | 1,428.5 | 1,398 | 1,407 | -3.5 | -0.2% | 3,471,000 |
| 2015/06/04 | 1,411.5 | 1,427.5 | 1,404.5 | 1,410.5 | +9 | +0.6% | 3,685,000 |
| 2015/06/03 | 1,411.5 | 1,418.5 | 1,386.5 | 1,401.5 | -15 | -1.1% | 2,827,400 |
| 2015/06/02 | 1,409 | 1,440.5 | 1,400 | 1,416.5 | +19 | +1.4% | 4,379,300 |
| 2015/06/01 | 1,376 | 1,400 | 1,368.5 | 1,397.5 | +17 | +1.2% | 3,290,400 |
| 2015/05/29 | 1,391 | 1,397 | 1,376 | 1,380.5 | -0.5 | ±0% | 5,147,600 |
| 2015/05/28 | 1,389.5 | 1,423.5 | 1,375 | 1,381 | +3 | +0.2% | 4,772,600 |
| 2015/05/27 | 1,380.5 | 1,392.5 | 1,371 | 1,378 | -5 | -0.4% | 2,488,900 |
| 2015/05/26 | 1,400 | 1,418.5 | 1,375 | 1,383 | -7 | -0.5% | 3,084,500 |
| 2015/05/25 | 1,354.5 | 1,397 | 1,347.5 | 1,390 | +48.5 | +3.6% | 4,025,200 |
| 2015/05/22 | 1,353 | 1,363 | 1,333 | 1,341.5 | -4.5 | -0.3% | 1,998,700 |
| 2015/05/21 | 1,347 | 1,371 | 1,315.5 | 1,346 | +7.5 | +0.6% | 5,348,700 |
| 2015/05/20 | 1,325 | 1,343 | 1,318.5 | 1,338.5 | +27.5 | +2.1% | 3,638,200 |
| 2015/05/19 | 1,295.5 | 1,323.5 | 1,294 | 1,311 | +15.5 | +1.2% | 5,350,700 |
| 2015/05/18 | 1,277.5 | 1,300 | 1,273.5 | 1,295.5 | +25.5 | +2% | 4,094,100 |
| 2015/05/15 | 1,265.5 | 1,273.5 | 1,257 | 1,270 | +22 | +1.8% | 2,923,700 |
| 2015/05/14 | 1,263.5 | 1,264 | 1,243 | 1,248 | -14.5 | -1.1% | 2,431,900 |
| 2015/05/13 | 1,269 | 1,285.5 | 1,260 | 1,262.5 | -15 | -1.2% | 3,217,200 |
| 2015/05/12 | 1,254.5 | 1,282.5 | 1,254.5 | 1,277.5 | +34.5 | +2.8% | 5,147,000 |
| 2015/05/11 | 1,250 | 1,266 | 1,238 | 1,243 | +12 | +1% | 4,319,600 |
| 2015/05/08 | 1,239 | 1,241.5 | 1,216.5 | 1,231 | -9.5 | -0.8% | 3,206,500 |
| 2015/05/07 | 1,211 | 1,249 | 1,211 | 1,240.5 | +29.5 | +2.4% | 5,736,500 |
| 2015/05/01 | 1,190 | 1,216.5 | 1,180 | 1,211 | +4 | +0.3% | 3,032,500 |
| 2015/04/30 | 1,220 | 1,225 | 1,203 | 1,207 | -18.5 | -1.5% | 3,191,600 |
| 2015/04/28 | 1,216 | 1,238 | 1,216 | 1,225.5 | +10.5 | +0.9% | 2,044,400 |
| 2015/04/27 | 1,202 | 1,224 | 1,202 | 1,215 | +7 | +0.6% | 1,806,200 |
| 2015/04/24 | 1,203.5 | 1,221 | 1,190 | 1,208 | +10 | +0.8% | 2,621,800 |
| 2015/04/23 | 1,210.5 | 1,219 | 1,191.5 | 1,198 | -17 | -1.4% | 2,601,300 |
2401～
2450
件表示中 / 3693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 | - | -7.8% | -24.8% | - | - | - |
|
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 | - | +4.4% | +29.4% | - | - | - |
|
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 | - | -0.7% | -16.4% | - | - | - |
|
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 | - | -3.3% | -16.8% | - | - | - |
|
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 | - | -0.2% | +6.1% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
