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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 2,560.5 | 2,614.5 | 2,560.5 | 2,614.5 | +36 | +1.4% | 1,640,600 |
| 2024/09/02 | 2,589.5 | 2,613.5 | 2,564.5 | 2,578.5 | -6.5 | -0.3% | 1,255,600 |
| 2024/08/30 | 2,546 | 2,601 | 2,527.5 | 2,585 | +65.5 | +2.6% | 3,512,300 |
| 2024/08/29 | 2,528.5 | 2,542.5 | 2,495 | 2,519.5 | -9.5 | -0.4% | 1,590,900 |
| 2024/08/28 | 2,530 | 2,545 | 2,508.5 | 2,529 | +5.5 | +0.2% | 1,233,000 |
| 2024/08/27 | 2,530 | 2,537.5 | 2,507.5 | 2,523.5 | +9.5 | +0.4% | 1,640,700 |
| 2024/08/26 | 2,531.5 | 2,541 | 2,501 | 2,514 | -28 | -1.1% | 951,400 |
| 2024/08/23 | 2,510 | 2,557 | 2,509.5 | 2,542 | +32 | +1.3% | 1,631,100 |
| 2024/08/22 | 2,496.5 | 2,516.5 | 2,473 | 2,510 | +18 | +0.7% | 1,582,300 |
| 2024/08/21 | 2,483.5 | 2,505.5 | 2,466.5 | 2,492 | -4 | -0.2% | 1,298,100 |
| 2024/08/20 | 2,499 | 2,504 | 2,456.5 | 2,496 | +37 | +1.5% | 1,348,600 |
| 2024/08/19 | 2,525.5 | 2,544.5 | 2,456 | 2,459 | -73 | -2.9% | 2,314,300 |
| 2024/08/16 | 2,507 | 2,532.5 | 2,496.5 | 2,532 | +71.5 | +2.9% | 1,872,400 |
| 2024/08/15 | 2,470 | 2,506 | 2,455.5 | 2,460.5 | +31 | +1.3% | 2,219,600 |
| 2024/08/14 | 2,409 | 2,473.5 | 2,395.5 | 2,429.5 | +10 | +0.4% | 2,538,400 |
| 2024/08/13 | 2,417.5 | 2,483 | 2,388 | 2,419.5 | +32 | +1.3% | 3,183,900 |
| 2024/08/09 | 2,503.5 | 2,510 | 2,343.5 | 2,387.5 | -73 | -3% | 3,999,000 |
| 2024/08/08 | 2,480 | 2,545 | 2,446.5 | 2,460.5 | -16.5 | -0.7% | 2,535,200 |
| 2024/08/07 | 2,398.5 | 2,571 | 2,390.5 | 2,477 | +28.5 | +1.2% | 4,392,200 |
| 2024/08/06 | 2,284 | 2,504 | 2,284 | 2,448.5 | +314.5 | +14.7% | 5,179,500 |
| 2024/08/05 | 2,287 | 2,327 | 2,133.5 | 2,134 | -313 | -12.8% | 4,295,500 |
| 2024/08/02 | 2,490 | 2,499 | 2,424.5 | 2,447 | -63 | -2.5% | 4,687,600 |
| 2024/08/01 | 2,553 | 2,569.5 | 2,459.5 | 2,510 | -62.5 | -2.4% | 3,697,500 |
| 2024/07/31 | 2,575 | 2,584 | 2,496 | 2,572.5 | +5.5 | +0.2% | 4,082,700 |
| 2024/07/30 | 2,534 | 2,591 | 2,530 | 2,567 | -12.5 | -0.5% | 3,127,900 |
| 2024/07/29 | 2,502.5 | 2,589 | 2,502.5 | 2,579.5 | +70.5 | +2.8% | 2,592,600 |
| 2024/07/26 | 2,539 | 2,541.5 | 2,479.5 | 2,509 | -51.5 | -2% | 2,680,000 |
| 2024/07/25 | 2,549 | 2,609.5 | 2,533 | 2,560.5 | -28.5 | -1.1% | 3,642,800 |
| 2024/07/24 | 2,698 | 2,698 | 2,589 | 2,589 | -126 | -4.6% | 3,817,800 |
| 2024/07/23 | 2,740 | 2,785.5 | 2,703 | 2,715 | -39 | -1.4% | 1,759,600 |
| 2024/07/22 | 2,770 | 2,775 | 2,730.5 | 2,754 | -16.5 | -0.6% | 1,797,100 |
| 2024/07/19 | 2,800 | 2,824 | 2,749.5 | 2,770.5 | -35.5 | -1.3% | 3,452,300 |
| 2024/07/18 | 2,741 | 2,810 | 2,734 | 2,806 | +90.5 | +3.3% | 5,302,200 |
| 2024/07/17 | 2,687 | 2,755 | 2,680.5 | 2,715.5 | +25.5 | +0.9% | 3,753,300 |
| 2024/07/16 | 2,683 | 2,727 | 2,677 | 2,690 | +6.5 | +0.2% | 2,907,600 |
| 2024/07/12 | 2,668.5 | 2,719 | 2,658.5 | 2,683.5 | +15 | +0.6% | 2,445,600 |
| 2024/07/11 | 2,639.5 | 2,670 | 2,635 | 2,668.5 | +44.5 | +1.7% | 2,920,000 |
| 2024/07/10 | 2,616.5 | 2,644 | 2,604 | 2,624 | +16 | +0.6% | 2,704,500 |
| 2024/07/09 | 2,615 | 2,631.5 | 2,604 | 2,608 | -3.5 | -0.1% | 2,139,500 |
| 2024/07/08 | 2,649.5 | 2,651.5 | 2,597.5 | 2,611.5 | -62 | -2.3% | 3,132,900 |
| 2024/07/05 | 2,737 | 2,743 | 2,667 | 2,673.5 | -63.5 | -2.3% | 2,617,900 |
| 2024/07/04 | 2,780 | 2,816.5 | 2,717.5 | 2,737 | -19 | -0.7% | 2,527,600 |
| 2024/07/03 | 2,732 | 2,760.5 | 2,707.5 | 2,756 | +29 | +1.1% | 1,877,400 |
| 2024/07/02 | 2,706 | 2,759.5 | 2,700.5 | 2,727 | +42 | +1.6% | 3,225,300 |
| 2024/07/01 | 2,722 | 2,734 | 2,660 | 2,685 | -17 | -0.6% | 2,372,300 |
| 2024/06/28 | 2,745 | 2,746.5 | 2,653.5 | 2,702 | -35 | -1.3% | 3,460,100 |
| 2024/06/27 | 2,721 | 2,746.5 | 2,708 | 2,737 | +13 | +0.5% | 2,184,100 |
| 2024/06/26 | 2,710 | 2,751 | 2,682 | 2,724 | +24 | +0.9% | 2,943,500 |
| 2024/06/25 | 2,725 | 2,727 | 2,660.5 | 2,700 | +10.5 | +0.4% | 3,551,200 |
| 2024/06/24 | 2,730 | 2,747 | 2,678 | 2,689.5 | -57.5 | -2.1% | 3,177,300 |
201～
250
件表示中 / 3732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 | 173,800円 | -7.8% | -24.8% | 3.45% | 6.56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 | 485,800円 | +4.4% | +29.4% | 1.65% | 9.56倍 | 1.00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 | 371,400円 | -1.4% | -13.0% | 2.83% | 11.56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 | 181,700円 | -3.3% | -16.8% | 3.85% | 7.42倍 | 0.48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 | 52,800円 | -0.2% | +6.1% | 0.00% | 3.68倍 | 0.28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
