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 |
|---|---|---|---|---|---|---|---|
| 2014/11/25 | 1,235 | 1,235 | 1,190.5 | 1,203 | -15 | -1.2% | 2,511,100 |
| 2014/11/21 | 1,209 | 1,220 | 1,194 | 1,218 | +16 | +1.3% | 2,238,200 |
| 2014/11/20 | 1,240 | 1,247 | 1,200 | 1,202 | -35 | -2.8% | 2,434,100 |
| 2014/11/19 | 1,245 | 1,257 | 1,232.5 | 1,237 | +2 | +0.2% | 2,726,300 |
| 2014/11/18 | 1,203 | 1,235 | 1,203 | 1,235 | +49 | +4.1% | 3,521,700 |
| 2014/11/17 | 1,234 | 1,234 | 1,182 | 1,186 | -48 | -3.9% | 5,845,000 |
| 2014/11/14 | 1,200 | 1,235 | 1,194 | 1,234 | +41.5 | +3.5% | 5,664,200 |
| 2014/11/13 | 1,178.5 | 1,200 | 1,177.5 | 1,192.5 | +24 | +2.1% | 4,763,100 |
| 2014/11/12 | 1,159.5 | 1,179.5 | 1,155.5 | 1,168.5 | +24 | +2.1% | 5,054,900 |
| 2014/11/11 | 1,119 | 1,150 | 1,115.5 | 1,144.5 | +24.5 | +2.2% | 2,717,400 |
| 2014/11/10 | 1,146 | 1,164.5 | 1,107 | 1,120 | -36.5 | -3.2% | 4,756,700 |
| 2014/11/07 | 1,130 | 1,162 | 1,128.5 | 1,156.5 | +46.5 | +4.2% | 4,507,500 |
| 2014/11/06 | 1,148.5 | 1,151.5 | 1,101 | 1,110 | -44.5 | -3.9% | 3,499,200 |
| 2014/11/05 | 1,121 | 1,156.5 | 1,119.5 | 1,154.5 | +31.5 | +2.8% | 4,654,700 |
| 2014/11/04 | 1,133.5 | 1,137 | 1,120 | 1,123 | +33.5 | +3.1% | 5,747,300 |
| 2014/10/31 | 1,080 | 1,096 | 1,064 | 1,089.5 | +16 | +1.5% | 5,590,400 |
| 2014/10/30 | 1,049.5 | 1,087 | 1,043.5 | 1,073.5 | +39 | +3.8% | 5,479,400 |
| 2014/10/29 | 1,034.5 | 1,044 | 1,029.5 | 1,034.5 | +2 | +0.2% | 2,178,400 |
| 2014/10/28 | 1,019.5 | 1,035 | 1,017 | 1,032.5 | +13 | +1.3% | 2,109,200 |
| 2014/10/27 | 997.9 | 1,028.5 | 986.3 | 1,019.5 | +33.5 | +3.4% | 2,948,300 |
| 2014/10/24 | 992.9 | 996.6 | 979.9 | 986 | +4.6 | +0.5% | 2,628,000 |
| 2014/10/23 | 974 | 983.2 | 963.4 | 981.4 | +0.5 | +0.1% | 2,414,600 |
| 2014/10/22 | 971.7 | 985.8 | 965 | 980.9 | +23.1 | +2.4% | 2,877,000 |
| 2014/10/21 | 961.1 | 975.3 | 950.3 | 957.8 | -4.5 | -0.5% | 4,101,000 |
| 2014/10/20 | 927.2 | 968.3 | 921.3 | 962.3 | +50.1 | +5.5% | 4,317,500 |
| 2014/10/17 | 898.3 | 923.4 | 892 | 912.2 | +26.8 | +3% | 4,024,400 |
| 2014/10/16 | 895 | 900 | 883 | 885.4 | -22.7 | -2.5% | 3,378,200 |
| 2014/10/15 | 918.9 | 928.7 | 902.6 | 908.1 | +3.7 | +0.4% | 3,981,300 |
| 2014/10/14 | 930 | 938.1 | 903.6 | 904.4 | -40.6 | -4.3% | 5,242,900 |
| 2014/10/10 | 946.1 | 950.9 | 938.6 | 945 | -16.1 | -1.7% | 2,174,400 |
| 2014/10/09 | 962.9 | 977.5 | 955.4 | 961.1 | -2.6 | -0.3% | 1,494,500 |
| 2014/10/08 | 968 | 972.7 | 960.2 | 963.7 | -15.2 | -1.6% | 1,858,100 |
| 2014/10/07 | 980.3 | 992.5 | 976.6 | 978.9 | +4.2 | +0.4% | 1,406,700 |
| 2014/10/06 | 994.5 | 994.5 | 969.7 | 974.7 | +0.2 | ±0% | 2,652,400 |
| 2014/10/03 | 984.1 | 995.1 | 968 | 974.5 | -15.2 | -1.5% | 2,344,900 |
| 2014/10/02 | 1,023 | 1,027.5 | 985.7 | 989.7 | -38.8 | -3.8% | 2,341,400 |
| 2014/10/01 | 1,036.5 | 1,041.5 | 1,028.5 | 1,028.5 | -8 | -0.8% | 1,500,000 |
| 2014/09/30 | 1,050 | 1,051 | 1,030 | 1,036.5 | -13.5 | -1.3% | 1,976,100 |
| 2014/09/29 | 1,049.5 | 1,055 | 1,042.5 | 1,050 | +4 | +0.4% | 1,327,700 |
| 2014/09/26 | 1,033 | 1,047.5 | 1,033 | 1,046 | +2 | +0.2% | 1,538,700 |
| 2014/09/25 | 1,040 | 1,044 | 1,030.5 | 1,044 | +9 | +0.9% | 1,914,000 |
| 2014/09/24 | 1,026 | 1,041 | 1,025 | 1,035 | +7 | +0.7% | 2,128,600 |
| 2014/09/22 | 1,033 | 1,040.5 | 1,025 | 1,028 | -7 | -0.7% | 2,152,400 |
| 2014/09/19 | 1,039.5 | 1,044.5 | 1,030.5 | 1,035 | -4 | -0.4% | 2,250,300 |
| 2014/09/18 | 1,030.5 | 1,045 | 1,028.5 | 1,039 | +12 | +1.2% | 2,364,300 |
| 2014/09/17 | 1,026 | 1,043.5 | 1,024 | 1,027 | -25.5 | -2.4% | 2,773,800 |
| 2014/09/16 | 1,060 | 1,064.5 | 1,043 | 1,052.5 | -1 | -0.1% | 2,986,000 |
| 2014/09/12 | 1,054.5 | 1,068.5 | 1,035 | 1,053.5 | +19.5 | +1.9% | 5,936,500 |
| 2014/09/11 | 1,014.5 | 1,047 | 1,009 | 1,034 | +34.7 | +3.5% | 5,750,600 |
| 2014/09/10 | 991 | 1,015 | 985.4 | 999.3 | +8.4 | +0.8% | 4,070,900 |
2551～
2600
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
