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 |
|---|---|---|---|---|---|---|---|
| 2015/02/10 | 1,072 | 1,083 | 1,062 | 1,068.5 | +1.5 | +0.1% | 2,890,600 |
| 2015/02/09 | 1,079.5 | 1,080 | 1,055.5 | 1,067 | -6 | -0.6% | 2,146,100 |
| 2015/02/06 | 1,085 | 1,085 | 1,063.5 | 1,073 | +2.5 | +0.2% | 2,239,500 |
| 2015/02/05 | 1,068.5 | 1,088 | 1,066.5 | 1,070.5 | +11.5 | +1.1% | 2,547,200 |
| 2015/02/04 | 1,060.5 | 1,078 | 1,053 | 1,059 | +11.5 | +1.1% | 3,574,900 |
| 2015/02/03 | 1,076.5 | 1,078 | 1,041.5 | 1,047.5 | -16.5 | -1.6% | 4,499,200 |
| 2015/02/02 | 1,090 | 1,093 | 1,059 | 1,064 | -79 | -6.9% | 4,363,900 |
| 2015/01/30 | 1,141.5 | 1,156 | 1,133 | 1,143 | +17 | +1.5% | 3,536,900 |
| 2015/01/29 | 1,123.5 | 1,149 | 1,120.5 | 1,126 | -2.5 | -0.2% | 2,766,100 |
| 2015/01/28 | 1,115.5 | 1,146.5 | 1,115 | 1,128.5 | -3.5 | -0.3% | 3,570,900 |
| 2015/01/27 | 1,089 | 1,132.5 | 1,080 | 1,132 | +44 | +4% | 3,704,600 |
| 2015/01/26 | 1,080 | 1,090 | 1,069.5 | 1,088 | -7.5 | -0.7% | 2,791,800 |
| 2015/01/23 | 1,086 | 1,095.5 | 1,069 | 1,095.5 | +21.5 | +2% | 3,635,900 |
| 2015/01/22 | 1,086.5 | 1,090.5 | 1,060 | 1,074 | -21.5 | -2% | 4,461,100 |
| 2015/01/21 | 1,122 | 1,125.5 | 1,082.5 | 1,095.5 | -34.5 | -3.1% | 4,487,000 |
| 2015/01/20 | 1,131.5 | 1,139.5 | 1,119 | 1,130 | +10 | +0.9% | 2,644,900 |
| 2015/01/19 | 1,117.5 | 1,125.5 | 1,109.5 | 1,120 | +7 | +0.6% | 1,737,800 |
| 2015/01/16 | 1,082.5 | 1,114.5 | 1,075.5 | 1,113 | +10 | +0.9% | 3,432,800 |
| 2015/01/15 | 1,092 | 1,111 | 1,079.5 | 1,103 | +8.5 | +0.8% | 2,874,100 |
| 2015/01/14 | 1,097.5 | 1,113 | 1,092 | 1,094.5 | -0.5 | ±0% | 4,848,500 |
| 2015/01/13 | 1,086 | 1,097 | 1,048.5 | 1,095 | -2.5 | -0.2% | 4,283,100 |
| 2015/01/09 | 1,110 | 1,115 | 1,092 | 1,097.5 | -10 | -0.9% | 3,167,900 |
| 2015/01/08 | 1,116.5 | 1,117 | 1,092.5 | 1,107.5 | ±0 | ±0% | 3,929,700 |
| 2015/01/07 | 1,105 | 1,120.5 | 1,102 | 1,107.5 | -6.5 | -0.6% | 3,646,800 |
| 2015/01/06 | 1,135 | 1,139 | 1,113.5 | 1,114 | -40.5 | -3.5% | 4,679,500 |
| 2015/01/05 | 1,145 | 1,168.5 | 1,130.5 | 1,154.5 | +6.5 | +0.6% | 3,444,200 |
| 2014/12/30 | 1,163 | 1,171.5 | 1,148 | 1,148 | -20 | -1.7% | 4,539,900 |
| 2014/12/29 | 1,179.5 | 1,185 | 1,152 | 1,168 | -6 | -0.5% | 3,676,800 |
| 2014/12/26 | 1,143 | 1,178.5 | 1,136 | 1,174 | +40 | +3.5% | 3,414,800 |
| 2014/12/25 | 1,173 | 1,175 | 1,130.5 | 1,134 | -64.5 | -5.4% | 6,444,100 |
| 2014/12/24 | 1,210.5 | 1,217.5 | 1,193 | 1,198.5 | -7.5 | -0.6% | 5,811,200 |
| 2014/12/22 | 1,207 | 1,214 | 1,188.5 | 1,206 | ±0 | ±0% | 5,069,800 |
| 2014/12/19 | 1,211 | 1,221.5 | 1,173 | 1,206 | +15.5 | +1.3% | 9,176,800 |
| 2014/12/18 | 1,285.5 | 1,296 | 1,157 | 1,190.5 | -65 | -5.2% | 11,642,000 |
| 2014/12/17 | 1,234.5 | 1,280.5 | 1,225 | 1,255.5 | +23.5 | +1.9% | 5,348,400 |
| 2014/12/16 | 1,248.5 | 1,255 | 1,220 | 1,232 | -20.5 | -1.6% | 2,873,500 |
| 2014/12/15 | 1,281.5 | 1,291.5 | 1,252 | 1,252.5 | -43 | -3.3% | 2,826,400 |
| 2014/12/12 | 1,263.5 | 1,312.5 | 1,263.5 | 1,295.5 | +45 | +3.6% | 6,551,700 |
| 2014/12/11 | 1,220 | 1,256 | 1,212 | 1,250.5 | +17.5 | +1.4% | 4,283,000 |
| 2014/12/10 | 1,244 | 1,258 | 1,224 | 1,233 | -6.5 | -0.5% | 4,126,400 |
| 2014/12/09 | 1,222 | 1,239.5 | 1,220 | 1,239.5 | +18.5 | +1.5% | 2,541,400 |
| 2014/12/08 | 1,242 | 1,252 | 1,212.5 | 1,221 | -6 | -0.5% | 2,123,700 |
| 2014/12/05 | 1,225.5 | 1,233.5 | 1,220 | 1,227 | +1.5 | +0.1% | 2,030,000 |
| 2014/12/04 | 1,230 | 1,236 | 1,218.5 | 1,225.5 | +11 | +0.9% | 1,746,500 |
| 2014/12/03 | 1,221 | 1,234.5 | 1,211.5 | 1,214.5 | -10.5 | -0.9% | 1,549,800 |
| 2014/12/02 | 1,205 | 1,225 | 1,203.5 | 1,225 | +15.5 | +1.3% | 1,661,500 |
| 2014/12/01 | 1,200 | 1,224.5 | 1,200 | 1,209.5 | +18.5 | +1.6% | 2,392,200 |
| 2014/11/28 | 1,171 | 1,194 | 1,170 | 1,191 | +32 | +2.8% | 2,206,300 |
| 2014/11/27 | 1,188.5 | 1,196.5 | 1,153 | 1,159 | -36.5 | -3.1% | 2,782,900 |
| 2014/11/26 | 1,190 | 1,209.5 | 1,189.5 | 1,195.5 | -7.5 | -0.6% | 1,869,000 |
2501～
2550
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 | 168,100円 | -7.8% | -24.8% | 3.57% | 6.35倍 | 0.61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 | 471,700円 | +4.4% | +29.4% | 1.70% | 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 | 362,300円 | -0.7% | -16.4% | 2.62% | 10.73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 | 184,400円 | -3.3% | -16.8% | 3.80% | 7.53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 | 41,100円 | -0.2% | +6.1% | 0.00% | 2.87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
