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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,201 | 1,213 | 1,193 | 1,206 | +17 | +1.4% | 2,757,700 |
| 2022/03/25 | 1,185 | 1,194 | 1,180 | 1,189 | -13 | -1.1% | 3,115,600 |
| 2022/03/24 | 1,223 | 1,226 | 1,193 | 1,202 | -21 | -1.7% | 2,680,100 |
| 2022/03/23 | 1,200 | 1,225 | 1,198 | 1,223 | +27 | +2.3% | 3,458,400 |
| 2022/03/22 | 1,203 | 1,210 | 1,180 | 1,196 | -1 | -0.1% | 3,598,700 |
| 2022/03/18 | 1,176 | 1,211 | 1,174 | 1,197 | +21 | +1.8% | 8,955,100 |
| 2022/03/17 | 1,179 | 1,187 | 1,168 | 1,176 | -7 | -0.6% | 3,493,400 |
| 2022/03/16 | 1,163 | 1,188 | 1,160 | 1,183 | +35 | +3% | 3,728,500 |
| 2022/03/15 | 1,129 | 1,148 | 1,129 | 1,148 | +19 | +1.7% | 2,154,700 |
| 2022/03/14 | 1,141 | 1,145 | 1,125 | 1,129 | -7 | -0.6% | 1,732,100 |
| 2022/03/11 | 1,123 | 1,141 | 1,123 | 1,136 | -2 | -0.2% | 2,092,100 |
| 2022/03/10 | 1,119 | 1,146 | 1,111 | 1,138 | +20 | +1.8% | 2,678,200 |
| 2022/03/09 | 1,137 | 1,148 | 1,111 | 1,118 | -28 | -2.4% | 3,824,900 |
| 2022/03/08 | 1,161 | 1,167 | 1,141 | 1,146 | -16 | -1.4% | 3,794,100 |
| 2022/03/07 | 1,150 | 1,165 | 1,137 | 1,162 | -1 | -0.1% | 3,886,400 |
| 2022/03/04 | 1,201 | 1,206 | 1,160 | 1,163 | -32 | -2.7% | 4,683,200 |
| 2022/03/03 | 1,185 | 1,195 | 1,179 | 1,195 | +19 | +1.6% | 2,566,900 |
| 2022/03/02 | 1,167 | 1,180 | 1,157 | 1,176 | -1 | -0.1% | 2,113,100 |
| 2022/03/01 | 1,176 | 1,181 | 1,170 | 1,177 | +15 | +1.3% | 2,000,500 |
| 2022/02/28 | 1,150 | 1,166 | 1,150 | 1,162 | +13 | +1.1% | 2,835,200 |
| 2022/02/25 | 1,169 | 1,176 | 1,148 | 1,149 | -30 | -2.5% | 2,447,700 |
| 2022/02/24 | 1,161 | 1,180 | 1,154 | 1,179 | +21 | +1.8% | 3,956,300 |
| 2022/02/22 | 1,153 | 1,158 | 1,146 | 1,158 | -2 | -0.2% | 2,110,900 |
| 2022/02/21 | 1,168 | 1,168 | 1,153 | 1,160 | -4 | -0.3% | 1,249,200 |
| 2022/02/18 | 1,162 | 1,168 | 1,159 | 1,164 | +1 | +0.1% | 1,854,200 |
| 2022/02/17 | 1,152 | 1,166 | 1,146 | 1,163 | +4 | +0.3% | 2,417,100 |
| 2022/02/16 | 1,142 | 1,162 | 1,139 | 1,159 | +9 | +0.8% | 2,263,100 |
| 2022/02/15 | 1,157 | 1,168 | 1,142 | 1,150 | +23 | +2% | 3,633,900 |
| 2022/02/14 | 1,130 | 1,132 | 1,107 | 1,127 | +3 | +0.3% | 2,417,500 |
| 2022/02/10 | 1,129 | 1,131 | 1,119 | 1,124 | -5 | -0.4% | 2,042,100 |
| 2022/02/09 | 1,127 | 1,132 | 1,119 | 1,129 | +6 | +0.5% | 3,012,000 |
| 2022/02/08 | 1,081 | 1,124 | 1,079 | 1,123 | +53 | +5% | 4,690,500 |
| 2022/02/07 | 1,068 | 1,074 | 1,064 | 1,070 | -3 | -0.3% | 1,871,700 |
| 2022/02/04 | 1,075 | 1,084 | 1,071 | 1,073 | +4 | +0.4% | 2,566,200 |
| 2022/02/03 | 1,066 | 1,074 | 1,062 | 1,069 | -3 | -0.3% | 2,863,100 |
| 2022/02/02 | 1,074 | 1,083 | 1,066 | 1,072 | -6 | -0.6% | 2,923,600 |
| 2022/02/01 | 1,070 | 1,078 | 1,056 | 1,078 | -4 | -0.4% | 4,181,500 |
| 2022/01/31 | 1,067 | 1,088 | 1,035 | 1,082 | +14 | +1.3% | 6,161,900 |
| 2022/01/28 | 1,077 | 1,088 | 1,067 | 1,068 | -1 | -0.1% | 3,223,800 |
| 2022/01/27 | 1,088 | 1,095 | 1,065 | 1,069 | -22 | -2% | 3,971,200 |
| 2022/01/26 | 1,100 | 1,104 | 1,088 | 1,091 | -13 | -1.2% | 2,288,400 |
| 2022/01/25 | 1,091 | 1,105 | 1,083 | 1,104 | +8 | +0.7% | 2,589,100 |
| 2022/01/24 | 1,103 | 1,107 | 1,096 | 1,096 | -8 | -0.7% | 2,311,700 |
| 2022/01/21 | 1,096 | 1,107 | 1,088 | 1,104 | +12 | +1.1% | 1,856,600 |
| 2022/01/20 | 1,086 | 1,104 | 1,084 | 1,092 | +3 | +0.3% | 2,627,800 |
| 2022/01/19 | 1,081 | 1,092 | 1,080 | 1,089 | -2 | -0.2% | 2,306,700 |
| 2022/01/18 | 1,101 | 1,102 | 1,089 | 1,091 | -5 | -0.5% | 1,677,600 |
| 2022/01/17 | 1,099 | 1,103 | 1,094 | 1,096 | +2 | +0.2% | 1,315,600 |
| 2022/01/14 | 1,104 | 1,106 | 1,088 | 1,094 | -16 | -1.4% | 2,445,900 |
| 2022/01/13 | 1,115 | 1,116 | 1,108 | 1,110 | ±0 | ±0% | 1,583,500 |
801～
850
件表示中 / 3733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 | 176,400円 | -7.8% | -24.8% | 3.40% | 6.66倍 | 0.64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 | 494,000円 | +4.4% | +29.4% | 1.62% | 9.72倍 | 1.03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 | 375,500円 | -1.4% | -13.0% | 2.80% | 11.68倍 | 0.88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 | 183,100円 | -3.3% | -16.8% | 3.82% | 7.48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 | 51,600円 | -0.2% | +6.1% | 0.00% | 3.60倍 | 0.30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
