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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 1,290 | 1,295 | 1,280 | 1,293 | +11 | +0.9% | 1,222,700 |
| 2022/08/19 | 1,290 | 1,290 | 1,272 | 1,282 | -11 | -0.9% | 1,758,900 |
| 2022/08/18 | 1,284 | 1,300 | 1,282 | 1,293 | +13 | +1% | 2,212,000 |
| 2022/08/17 | 1,269 | 1,285 | 1,266 | 1,280 | +22 | +1.7% | 1,885,300 |
| 2022/08/16 | 1,263 | 1,263 | 1,250 | 1,258 | +1 | +0.1% | 1,095,900 |
| 2022/08/15 | 1,260 | 1,267 | 1,247 | 1,257 | -8 | -0.6% | 1,677,700 |
| 2022/08/12 | 1,276 | 1,277 | 1,257 | 1,265 | +1 | +0.1% | 2,986,900 |
| 2022/08/10 | 1,263 | 1,267 | 1,246 | 1,264 | +20 | +1.6% | 1,293,200 |
| 2022/08/09 | 1,257 | 1,264 | 1,243 | 1,244 | -12 | -1% | 1,394,000 |
| 2022/08/08 | 1,235 | 1,259 | 1,233 | 1,256 | +27 | +2.2% | 1,762,600 |
| 2022/08/05 | 1,222 | 1,235 | 1,221 | 1,229 | -2 | -0.2% | 1,841,000 |
| 2022/08/04 | 1,269 | 1,272 | 1,231 | 1,231 | -40 | -3.1% | 3,317,400 |
| 2022/08/03 | 1,294 | 1,300 | 1,264 | 1,271 | -29 | -2.2% | 3,612,700 |
| 2022/08/02 | 1,290 | 1,326 | 1,290 | 1,300 | -9 | -0.7% | 3,045,000 |
| 2022/08/01 | 1,325 | 1,332 | 1,291 | 1,309 | -41 | -3% | 4,712,200 |
| 2022/07/29 | 1,338 | 1,351 | 1,327 | 1,350 | +8 | +0.6% | 2,576,800 |
| 2022/07/28 | 1,327 | 1,353 | 1,321 | 1,342 | +23 | +1.7% | 3,345,700 |
| 2022/07/27 | 1,328 | 1,331 | 1,316 | 1,319 | -5 | -0.4% | 2,195,800 |
| 2022/07/26 | 1,333 | 1,340 | 1,321 | 1,324 | -4 | -0.3% | 1,239,800 |
| 2022/07/25 | 1,335 | 1,351 | 1,327 | 1,328 | +10 | +0.8% | 2,188,000 |
| 2022/07/22 | 1,338 | 1,339 | 1,307 | 1,318 | -24 | -1.8% | 2,861,000 |
| 2022/07/21 | 1,351 | 1,357 | 1,338 | 1,342 | -25 | -1.8% | 2,636,200 |
| 2022/07/20 | 1,361 | 1,374 | 1,356 | 1,367 | +4 | +0.3% | 2,476,000 |
| 2022/07/19 | 1,381 | 1,383 | 1,351 | 1,363 | -39 | -2.8% | 3,272,100 |
| 2022/07/15 | 1,429 | 1,429 | 1,380 | 1,402 | +33 | +2.4% | 4,940,800 |
| 2022/07/14 | 1,391 | 1,394 | 1,359 | 1,369 | -33 | -2.4% | 2,420,500 |
| 2022/07/13 | 1,390 | 1,414 | 1,387 | 1,402 | +12 | +0.9% | 2,876,700 |
| 2022/07/12 | 1,387 | 1,399 | 1,376 | 1,390 | +15 | +1.1% | 2,847,100 |
| 2022/07/11 | 1,383 | 1,393 | 1,375 | 1,375 | ±0 | ±0% | 2,295,000 |
| 2022/07/08 | 1,354 | 1,384 | 1,353 | 1,375 | +20 | +1.5% | 5,336,500 |
| 2022/07/07 | 1,351 | 1,375 | 1,345 | 1,355 | +24 | +1.8% | 3,862,100 |
| 2022/07/06 | 1,360 | 1,367 | 1,314 | 1,331 | -43 | -3.1% | 3,441,700 |
| 2022/07/05 | 1,374 | 1,375 | 1,349 | 1,374 | -1 | -0.1% | 2,944,400 |
| 2022/07/04 | 1,345 | 1,387 | 1,338 | 1,375 | +39 | +2.9% | 3,909,400 |
| 2022/07/01 | 1,348 | 1,350 | 1,323 | 1,336 | -8 | -0.6% | 2,905,700 |
| 2022/06/30 | 1,340 | 1,358 | 1,330 | 1,344 | +4 | +0.3% | 2,881,700 |
| 2022/06/29 | 1,341 | 1,358 | 1,331 | 1,340 | -1 | -0.1% | 4,330,400 |
| 2022/06/28 | 1,340 | 1,344 | 1,326 | 1,341 | +6 | +0.4% | 3,631,000 |
| 2022/06/27 | 1,319 | 1,357 | 1,314 | 1,335 | +18 | +1.4% | 3,693,400 |
| 2022/06/24 | 1,331 | 1,332 | 1,316 | 1,317 | -5 | -0.4% | 2,930,300 |
| 2022/06/23 | 1,311 | 1,329 | 1,310 | 1,322 | +18 | +1.4% | 2,510,900 |
| 2022/06/22 | 1,295 | 1,308 | 1,282 | 1,304 | +15 | +1.2% | 2,438,800 |
| 2022/06/21 | 1,285 | 1,295 | 1,278 | 1,289 | +16 | +1.3% | 2,827,400 |
| 2022/06/20 | 1,284 | 1,284 | 1,260 | 1,273 | -16 | -1.2% | 1,986,600 |
| 2022/06/17 | 1,262 | 1,291 | 1,252 | 1,289 | +17 | +1.3% | 4,025,700 |
| 2022/06/16 | 1,250 | 1,278 | 1,250 | 1,272 | +18 | +1.4% | 1,774,800 |
| 2022/06/15 | 1,260 | 1,287 | 1,249 | 1,254 | +2 | +0.2% | 3,037,400 |
| 2022/06/14 | 1,242 | 1,263 | 1,242 | 1,252 | -7 | -0.6% | 2,515,300 |
| 2022/06/13 | 1,245 | 1,275 | 1,243 | 1,259 | +32 | +2.6% | 3,165,900 |
| 2022/06/10 | 1,238 | 1,239 | 1,224 | 1,227 | -15 | -1.2% | 2,056,000 |
701～
750
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 | 175,300円 | -7.8% | -24.8% | 3.42% | 6.62倍 | 0.63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 | 487,800円 | +4.4% | +29.4% | 1.64% | 9.60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 | 373,600円 | -1.4% | -13.0% | 2.81% | 11.63倍 | 0.87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 | 182,000円 | -3.3% | -16.8% | 3.85% | 7.43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 | 50,800円 | -0.2% | +6.1% | 0.00% | 3.54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
