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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 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 |
| 2022/06/09 | 1,258 | 1,258 | 1,234 | 1,242 | -19 | -1.5% | 2,315,100 |
| 2022/06/08 | 1,244 | 1,261 | 1,238 | 1,261 | +5 | +0.4% | 2,489,400 |
| 2022/06/07 | 1,255 | 1,263 | 1,250 | 1,256 | +7 | +0.6% | 2,017,600 |
| 2022/06/06 | 1,248 | 1,256 | 1,243 | 1,249 | -6 | -0.5% | 1,287,300 |
| 2022/06/03 | 1,260 | 1,268 | 1,241 | 1,255 | -8 | -0.6% | 1,852,700 |
| 2022/06/02 | 1,253 | 1,275 | 1,238 | 1,263 | +10 | +0.8% | 2,695,000 |
| 2022/06/01 | 1,264 | 1,264 | 1,251 | 1,253 | -1 | -0.1% | 2,078,000 |
| 2022/05/31 | 1,260 | 1,275 | 1,249 | 1,254 | -15 | -1.2% | 6,249,900 |
| 2022/05/30 | 1,276 | 1,280 | 1,257 | 1,269 | -9 | -0.7% | 3,327,300 |
| 2022/05/27 | 1,297 | 1,302 | 1,273 | 1,278 | -28 | -2.1% | 2,553,700 |
| 2022/05/26 | 1,293 | 1,310 | 1,291 | 1,306 | +3 | +0.2% | 2,435,400 |
| 2022/05/25 | 1,283 | 1,315 | 1,279 | 1,303 | +29 | +2.3% | 3,856,400 |
| 2022/05/24 | 1,268 | 1,278 | 1,258 | 1,274 | +11 | +0.9% | 2,364,000 |
| 2022/05/23 | 1,258 | 1,267 | 1,248 | 1,263 | +10 | +0.8% | 1,995,400 |
| 2022/05/20 | 1,258 | 1,263 | 1,247 | 1,253 | -10 | -0.8% | 2,777,500 |
| 2022/05/19 | 1,267 | 1,270 | 1,248 | 1,263 | -7 | -0.6% | 1,956,000 |
| 2022/05/18 | 1,264 | 1,272 | 1,249 | 1,270 | +5 | +0.4% | 2,306,200 |
| 2022/05/17 | 1,277 | 1,280 | 1,264 | 1,265 | +1 | +0.1% | 2,462,900 |
| 2022/05/16 | 1,264 | 1,266 | 1,250 | 1,264 | -13 | -1% | 2,892,700 |
| 2022/05/13 | 1,265 | 1,277 | 1,239 | 1,277 | +2 | +0.2% | 2,710,500 |
| 2022/05/12 | 1,278 | 1,280 | 1,262 | 1,275 | -4 | -0.3% | 3,018,600 |
| 2022/05/11 | 1,280 | 1,283 | 1,257 | 1,279 | +10 | +0.8% | 3,559,800 |
| 2022/05/10 | 1,257 | 1,272 | 1,250 | 1,269 | +17 | +1.4% | 3,962,400 |
| 2022/05/09 | 1,233 | 1,254 | 1,229 | 1,252 | +28 | +2.3% | 5,327,500 |
| 2022/05/06 | 1,182 | 1,227 | 1,175 | 1,224 | +59 | +5.1% | 5,700,800 |
| 2022/05/02 | 1,137 | 1,174 | 1,127 | 1,165 | +25 | +2.2% | 4,535,000 |
| 2022/04/28 | 1,100 | 1,140 | 1,070 | 1,140 | -47 | -4% | 8,323,500 |
| 2022/04/27 | 1,217 | 1,217 | 1,183 | 1,187 | -16 | -1.3% | 3,819,100 |
| 2022/04/26 | 1,206 | 1,221 | 1,201 | 1,203 | -4 | -0.3% | 2,798,600 |
| 2022/04/25 | 1,202 | 1,212 | 1,193 | 1,207 | -3 | -0.2% | 2,554,200 |
| 2022/04/22 | 1,202 | 1,213 | 1,191 | 1,210 | +5 | +0.4% | 1,964,300 |
| 2022/04/21 | 1,221 | 1,225 | 1,200 | 1,205 | -14 | -1.1% | 2,092,000 |
| 2022/04/20 | 1,213 | 1,219 | 1,206 | 1,219 | +16 | +1.3% | 2,018,400 |
| 2022/04/19 | 1,210 | 1,212 | 1,195 | 1,203 | -1 | -0.1% | 1,506,300 |
| 2022/04/18 | 1,204 | 1,210 | 1,188 | 1,204 | -2 | -0.2% | 1,600,100 |
| 2022/04/15 | 1,205 | 1,223 | 1,202 | 1,206 | +9 | +0.8% | 2,592,600 |
| 2022/04/14 | 1,180 | 1,200 | 1,178 | 1,197 | +20 | +1.7% | 2,260,700 |
| 2022/04/13 | 1,186 | 1,191 | 1,164 | 1,177 | ±0 | ±0% | 2,550,800 |
| 2022/04/12 | 1,190 | 1,224 | 1,164 | 1,177 | +7 | +0.6% | 4,844,200 |
701～
750
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
