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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,997 | 2,012.5 | 1,986.5 | 2,008 | +34.5 | +1.7% | 3,117,900 |
| 2023/08/25 | 1,970.5 | 1,976.5 | 1,954.5 | 1,973.5 | -23.5 | -1.2% | 2,635,700 |
| 2023/08/24 | 1,955 | 2,011 | 1,942.5 | 1,997 | +29.5 | +1.5% | 5,542,600 |
| 2023/08/23 | 1,918 | 1,976.5 | 1,916 | 1,967.5 | +76 | +4% | 5,432,200 |
| 2023/08/22 | 1,882 | 1,891.5 | 1,856 | 1,891.5 | +18 | +1% | 1,688,800 |
| 2023/08/21 | 1,877 | 1,893 | 1,870.5 | 1,873.5 | +17.5 | +0.9% | 1,775,100 |
| 2023/08/18 | 1,889 | 1,892.5 | 1,846 | 1,856 | -58 | -3% | 2,919,200 |
| 2023/08/17 | 1,925 | 1,930 | 1,897.5 | 1,914 | +11.5 | +0.6% | 2,939,900 |
| 2023/08/16 | 1,880.5 | 1,912 | 1,874.5 | 1,902.5 | +2.5 | +0.1% | 2,101,900 |
| 2023/08/15 | 1,879.5 | 1,912 | 1,873.5 | 1,900 | +15.5 | +0.8% | 1,965,500 |
| 2023/08/14 | 1,900 | 1,913.5 | 1,853 | 1,884.5 | -3 | -0.2% | 3,051,500 |
| 2023/08/10 | 1,873.5 | 1,894 | 1,873.5 | 1,887.5 | +10.5 | +0.6% | 2,715,600 |
| 2023/08/09 | 1,891 | 1,891 | 1,872.5 | 1,877 | +8.5 | +0.5% | 2,330,300 |
| 2023/08/08 | 1,843 | 1,874 | 1,842 | 1,868.5 | +43.5 | +2.4% | 2,675,500 |
| 2023/08/07 | 1,819.5 | 1,839.5 | 1,816 | 1,825 | -15 | -0.8% | 1,451,800 |
| 2023/08/04 | 1,800 | 1,847.5 | 1,790 | 1,840 | -3.5 | -0.2% | 2,994,600 |
| 2023/08/03 | 1,848 | 1,862 | 1,833.5 | 1,843.5 | -12 | -0.6% | 3,228,800 |
| 2023/08/02 | 1,888.5 | 1,890.5 | 1,850.5 | 1,855.5 | -70.5 | -3.7% | 3,713,500 |
| 2023/08/01 | 1,870 | 1,941 | 1,856 | 1,926 | +56 | +3% | 5,847,600 |
| 2023/07/31 | 1,865.5 | 1,907.5 | 1,847 | 1,870 | +68 | +3.8% | 6,811,500 |
| 2023/07/28 | 1,833 | 1,833.5 | 1,771.5 | 1,802 | -53.5 | -2.9% | 3,935,900 |
| 2023/07/27 | 1,808 | 1,861.5 | 1,803 | 1,855.5 | +48 | +2.7% | 3,899,600 |
| 2023/07/26 | 1,800 | 1,817 | 1,784 | 1,807.5 | +6.5 | +0.4% | 1,765,500 |
| 2023/07/25 | 1,790 | 1,807 | 1,775 | 1,801 | +16 | +0.9% | 2,849,800 |
| 2023/07/24 | 1,775 | 1,788.5 | 1,767.5 | 1,785 | +28 | +1.6% | 2,054,000 |
| 2023/07/21 | 1,730 | 1,759 | 1,721.5 | 1,757 | +34 | +2% | 2,462,300 |
| 2023/07/20 | 1,727 | 1,736.5 | 1,714 | 1,723 | +4.5 | +0.3% | 1,509,000 |
| 2023/07/19 | 1,696.5 | 1,719.5 | 1,693 | 1,718.5 | +25.5 | +1.5% | 1,647,600 |
| 2023/07/18 | 1,654 | 1,693 | 1,650.5 | 1,693 | +20 | +1.2% | 1,674,000 |
| 2023/07/14 | 1,710.5 | 1,721.5 | 1,663.5 | 1,673 | -37.5 | -2.2% | 2,770,800 |
| 2023/07/13 | 1,702 | 1,719.5 | 1,692 | 1,710.5 | +8 | +0.5% | 1,544,500 |
| 2023/07/12 | 1,716 | 1,727.5 | 1,695.5 | 1,702.5 | -14 | -0.8% | 1,949,900 |
| 2023/07/11 | 1,750 | 1,757 | 1,711.5 | 1,716.5 | -45.5 | -2.6% | 2,808,200 |
| 2023/07/10 | 1,778.5 | 1,779 | 1,755.5 | 1,762 | -19 | -1.1% | 2,305,200 |
| 2023/07/07 | 1,785 | 1,792.5 | 1,766.5 | 1,781 | -21.5 | -1.2% | 2,409,500 |
| 2023/07/06 | 1,816 | 1,818.5 | 1,795.5 | 1,802.5 | -16 | -0.9% | 1,971,800 |
| 2023/07/05 | 1,799.5 | 1,820.5 | 1,797.5 | 1,818.5 | +8 | +0.4% | 1,428,700 |
| 2023/07/04 | 1,825 | 1,827.5 | 1,806 | 1,810.5 | -25 | -1.4% | 1,574,200 |
| 2023/07/03 | 1,800 | 1,837 | 1,798.5 | 1,835.5 | +30 | +1.7% | 1,826,700 |
| 2023/06/30 | 1,802.5 | 1,812 | 1,792 | 1,805.5 | -13 | -0.7% | 2,441,300 |
| 2023/06/29 | 1,824 | 1,834.5 | 1,802 | 1,818.5 | -12 | -0.7% | 2,004,100 |
| 2023/06/28 | 1,794 | 1,839.5 | 1,792 | 1,830.5 | +31 | +1.7% | 2,684,000 |
| 2023/06/27 | 1,783 | 1,806 | 1,781 | 1,799.5 | +25.5 | +1.4% | 2,402,500 |
| 2023/06/26 | 1,805.5 | 1,809.5 | 1,771 | 1,774 | -42 | -2.3% | 2,600,900 |
| 2023/06/23 | 1,817.5 | 1,846 | 1,791 | 1,816 | +10 | +0.6% | 4,970,900 |
| 2023/06/22 | 1,810.5 | 1,830 | 1,791 | 1,806 | +48.5 | +2.8% | 3,669,000 |
| 2023/06/21 | 1,750.5 | 1,778.5 | 1,750 | 1,757.5 | +9.5 | +0.5% | 2,641,400 |
| 2023/06/20 | 1,772 | 1,779.5 | 1,741 | 1,748 | -29.5 | -1.7% | 2,443,500 |
| 2023/06/19 | 1,797.5 | 1,804 | 1,771 | 1,777.5 | -5 | -0.3% | 3,117,000 |
| 2023/06/16 | 1,773 | 1,792.5 | 1,771.5 | 1,782.5 | +9.5 | +0.5% | 6,809,500 |
451～
500
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
