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 |
---|---|---|---|---|---|---|---|
2010/09/27 | 2,127 | 2,169 | 2,117 | 2,169 | +42 | +2% | 2,294,400 |
2010/09/24 | 2,140 | 2,154 | 2,127 | 2,127 | -21 | -1% | 1,977,100 |
2010/09/22 | 2,162 | 2,166 | 2,148 | 2,148 | -15 | -0.7% | 1,477,200 |
2010/09/21 | 2,159 | 2,167 | 2,149 | 2,163 | +19 | +0.9% | 1,860,900 |
2010/09/17 | 2,138 | 2,146 | 2,126 | 2,144 | +16 | +0.8% | 1,742,100 |
2010/09/16 | 2,170 | 2,173 | 2,121 | 2,128 | -37 | -1.7% | 2,511,600 |
2010/09/15 | 2,160 | 2,180 | 2,154 | 2,165 | +6 | +0.3% | 2,173,500 |
2010/09/14 | 2,171 | 2,180 | 2,154 | 2,159 | -10 | -0.5% | 1,599,000 |
2010/09/13 | 2,192 | 2,194 | 2,164 | 2,169 | -21 | -1% | 1,584,800 |
2010/09/10 | 2,190 | 2,202 | 2,178 | 2,190 | -11 | -0.5% | 2,842,400 |
2010/09/09 | 2,200 | 2,201 | 2,189 | 2,201 | +4 | +0.2% | 1,131,700 |
2010/09/08 | 2,192 | 2,199 | 2,179 | 2,197 | -3 | -0.1% | 1,307,900 |
2010/09/07 | 2,190 | 2,203 | 2,187 | 2,200 | ±0 | ±0% | 1,327,800 |
2010/09/06 | 2,181 | 2,200 | 2,174 | 2,200 | +20 | +0.9% | 1,290,600 |
2010/09/03 | 2,187 | 2,190 | 2,167 | 2,180 | -6 | -0.3% | 1,403,000 |
2010/09/02 | 2,180 | 2,188 | 2,170 | 2,186 | +10 | +0.5% | 1,622,800 |
2010/09/01 | 2,154 | 2,176 | 2,137 | 2,176 | +22 | +1% | 2,492,400 |
2010/08/31 | 2,160 | 2,163 | 2,142 | 2,154 | -13 | -0.6% | 1,689,900 |
2010/08/30 | 2,165 | 2,182 | 2,156 | 2,167 | +4 | +0.2% | 1,573,600 |
2010/08/27 | 2,137 | 2,169 | 2,133 | 2,163 | +25 | +1.2% | 3,049,600 |
2010/08/26 | 2,130 | 2,138 | 2,116 | 2,138 | +1 | ±0% | 1,895,200 |
2010/08/25 | 2,130 | 2,147 | 2,124 | 2,137 | +7 | +0.3% | 2,379,400 |
2010/08/24 | 2,114 | 2,130 | 2,111 | 2,130 | +2 | +0.1% | 1,692,100 |
2010/08/23 | 2,122 | 2,129 | 2,116 | 2,128 | ±0 | ±0% | 1,538,700 |
2010/08/20 | 2,136 | 2,140 | 2,115 | 2,128 | -8 | -0.4% | 1,532,500 |
2010/08/19 | 2,145 | 2,146 | 2,129 | 2,136 | -15 | -0.7% | 2,047,800 |
2010/08/18 | 2,150 | 2,154 | 2,135 | 2,151 | +6 | +0.3% | 1,796,900 |
2010/08/17 | 2,133 | 2,153 | 2,125 | 2,145 | +11 | +0.5% | 2,424,900 |
2010/08/16 | 2,108 | 2,134 | 2,108 | 2,134 | +17 | +0.8% | 1,522,400 |
2010/08/13 | 2,118 | 2,122 | 2,098 | 2,117 | -3 | -0.1% | 1,381,600 |
2010/08/12 | 2,090 | 2,127 | 2,089 | 2,120 | +25 | +1.2% | 3,012,000 |
2010/08/11 | 2,100 | 2,100 | 2,077 | 2,095 | -7 | -0.3% | 1,710,000 |
2010/08/10 | 2,103 | 2,110 | 2,091 | 2,102 | -7 | -0.3% | 1,273,200 |
2010/08/09 | 2,090 | 2,109 | 2,090 | 2,109 | +9 | +0.4% | 933,900 |
2010/08/06 | 2,086 | 2,100 | 2,082 | 2,100 | +5 | +0.2% | 1,190,400 |
2010/08/05 | 2,085 | 2,099 | 2,080 | 2,095 | +16 | +0.8% | 1,432,100 |
2010/08/04 | 2,079 | 2,085 | 2,069 | 2,079 | +2 | +0.1% | 1,698,100 |
2010/08/03 | 2,093 | 2,095 | 2,071 | 2,077 | +1 | ±0% | 1,895,100 |
2010/08/02 | 2,090 | 2,099 | 2,070 | 2,076 | -18 | -0.9% | 1,761,100 |
2010/07/30 | 2,110 | 2,132 | 2,081 | 2,094 | -37 | -1.7% | 2,477,100 |
2010/07/29 | 2,124 | 2,131 | 2,109 | 2,131 | +4 | +0.2% | 1,496,100 |
2010/07/28 | 2,127 | 2,135 | 2,122 | 2,127 | +4 | +0.2% | 1,140,200 |
2010/07/27 | 2,107 | 2,127 | 2,105 | 2,123 | +13 | +0.6% | 1,085,600 |
2010/07/26 | 2,115 | 2,119 | 2,105 | 2,110 | -2 | -0.1% | 846,600 |
2010/07/23 | 2,114 | 2,121 | 2,105 | 2,112 | -3 | -0.1% | 1,604,900 |
2010/07/22 | 2,111 | 2,135 | 2,105 | 2,115 | +5 | +0.2% | 1,835,600 |
2010/07/21 | 2,100 | 2,120 | 2,094 | 2,110 | +10 | +0.5% | 1,308,800 |
2010/07/20 | 2,071 | 2,108 | 2,070 | 2,100 | +16 | +0.8% | 1,652,300 |
2010/07/16 | 2,088 | 2,099 | 2,073 | 2,084 | -3 | -0.1% | 1,286,000 |
2010/07/15 | 2,105 | 2,113 | 2,085 | 2,087 | -28 | -1.3% | 1,408,900 |
3451~
3500
件表示中 / 3571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 | 245,500円 | +9.6% | -53.0% | 2.44% | 8.43倍 | 0.88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 | 376,900円 | -0.4% | -53.5% | 1.86% | 18.03倍 | 0.84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 |
中部電 | 175,500円 | -0.3% | -46.0% | 3.42% | 6.32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 |
大ガス | 328,200円 | -4.7% | -32.5% | 2.89% | 11.82倍 | 0.84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 |
東電力HD | 62,200円 | +2.3% | -27.1% | 0.00% | 4.15倍 | 0.27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