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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 1,044 | 1,045 | 1,013 | 1,032 | -26.5 | -2.5% | 4,314,600 |
| 2021/10/27 | 1,075.5 | 1,077.5 | 1,057 | 1,058.5 | -12 | -1.1% | 2,582,500 |
| 2021/10/26 | 1,066.5 | 1,081.5 | 1,062 | 1,070.5 | +5 | +0.5% | 1,603,100 |
| 2021/10/25 | 1,077 | 1,077 | 1,063.5 | 1,065.5 | -6.5 | -0.6% | 2,252,300 |
| 2021/10/22 | 1,073 | 1,078.5 | 1,067.5 | 1,072 | -4.5 | -0.4% | 1,932,000 |
| 2021/10/21 | 1,086.5 | 1,093 | 1,074.5 | 1,076.5 | -2.5 | -0.2% | 2,242,300 |
| 2021/10/20 | 1,081 | 1,082 | 1,073 | 1,079 | +7 | +0.7% | 2,178,200 |
| 2021/10/19 | 1,076 | 1,083 | 1,070 | 1,072 | -0.5 | ±0% | 2,043,400 |
| 2021/10/18 | 1,071.5 | 1,078.5 | 1,069 | 1,072.5 | -1 | -0.1% | 1,578,100 |
| 2021/10/15 | 1,074.5 | 1,077.5 | 1,067 | 1,073.5 | +3.5 | +0.3% | 2,173,500 |
| 2021/10/14 | 1,071 | 1,077 | 1,062.5 | 1,070 | -9 | -0.8% | 2,136,000 |
| 2021/10/13 | 1,089 | 1,092 | 1,074 | 1,079 | -5 | -0.5% | 2,055,300 |
| 2021/10/12 | 1,101 | 1,103 | 1,082.5 | 1,084 | -21.5 | -1.9% | 2,411,100 |
| 2021/10/11 | 1,108 | 1,112.5 | 1,092 | 1,105.5 | +0.5 | ±0% | 2,015,400 |
| 2021/10/08 | 1,117.5 | 1,117.5 | 1,099 | 1,105 | -7.5 | -0.7% | 2,263,200 |
| 2021/10/07 | 1,124.5 | 1,126.5 | 1,103 | 1,112.5 | -23 | -2% | 2,451,100 |
| 2021/10/06 | 1,101.5 | 1,138 | 1,101.5 | 1,135.5 | +36.5 | +3.3% | 4,837,400 |
| 2021/10/05 | 1,094.5 | 1,129 | 1,093 | 1,099 | +16.5 | +1.5% | 4,916,500 |
| 2021/10/04 | 1,073 | 1,087.5 | 1,069 | 1,082.5 | +13.5 | +1.3% | 2,615,400 |
| 2021/10/01 | 1,070 | 1,077 | 1,063.5 | 1,069 | -16.5 | -1.5% | 2,374,300 |
| 2021/09/30 | 1,104.5 | 1,119 | 1,083.5 | 1,085.5 | -21 | -1.9% | 3,986,000 |
| 2021/09/29 | 1,106 | 1,108.5 | 1,090.5 | 1,106.5 | -18 | -1.6% | 4,389,900 |
| 2021/09/28 | 1,131 | 1,135.5 | 1,123 | 1,124.5 | -11 | -1% | 3,733,900 |
| 2021/09/27 | 1,136.5 | 1,143 | 1,131.5 | 1,135.5 | +1.5 | +0.1% | 3,215,000 |
| 2021/09/24 | 1,133.5 | 1,138.5 | 1,118 | 1,134 | +6.5 | +0.6% | 4,668,700 |
| 2021/09/22 | 1,143 | 1,145 | 1,127 | 1,127.5 | -24 | -2.1% | 3,944,800 |
| 2021/09/21 | 1,145 | 1,177.5 | 1,144 | 1,151.5 | -0.5 | ±0% | 5,493,700 |
| 2021/09/17 | 1,132 | 1,155.5 | 1,122.5 | 1,152 | +22 | +1.9% | 6,624,900 |
| 2021/09/16 | 1,118 | 1,133.5 | 1,117 | 1,130 | +15 | +1.3% | 3,007,100 |
| 2021/09/15 | 1,130 | 1,131 | 1,115 | 1,115 | -16.5 | -1.5% | 2,139,500 |
| 2021/09/14 | 1,148.5 | 1,149 | 1,128.5 | 1,131.5 | -8 | -0.7% | 3,415,700 |
| 2021/09/13 | 1,125 | 1,140.5 | 1,122.5 | 1,139.5 | +10.5 | +0.9% | 3,117,800 |
| 2021/09/10 | 1,116 | 1,130 | 1,104.5 | 1,129 | +9 | +0.8% | 4,897,300 |
| 2021/09/09 | 1,090 | 1,129 | 1,088.5 | 1,120 | +57 | +5.4% | 10,101,700 |
| 2021/09/08 | 1,055 | 1,071 | 1,052 | 1,063 | +10 | +0.9% | 5,234,400 |
| 2021/09/07 | 1,071 | 1,074.5 | 1,052 | 1,053 | -20.5 | -1.9% | 6,850,400 |
| 2021/09/06 | 1,080 | 1,082 | 1,060.5 | 1,073.5 | -30 | -2.7% | 6,969,400 |
| 2021/09/03 | 1,120 | 1,129.5 | 1,102 | 1,103.5 | -15 | -1.3% | 4,289,800 |
| 2021/09/02 | 1,105 | 1,119 | 1,104.5 | 1,118.5 | +11 | +1% | 1,551,500 |
| 2021/09/01 | 1,107 | 1,118.5 | 1,105 | 1,107.5 | +2.5 | +0.2% | 1,269,800 |
| 2021/08/31 | 1,110.5 | 1,115 | 1,102 | 1,105 | -16.5 | -1.5% | 2,767,900 |
| 2021/08/30 | 1,116 | 1,122.5 | 1,112.5 | 1,121.5 | +13 | +1.2% | 1,615,900 |
| 2021/08/27 | 1,105 | 1,111 | 1,103.5 | 1,108.5 | +0.5 | ±0% | 1,106,000 |
| 2021/08/26 | 1,096 | 1,112 | 1,093.5 | 1,108 | +7.5 | +0.7% | 2,399,400 |
| 2021/08/25 | 1,103 | 1,110.5 | 1,100.5 | 1,100.5 | -2.5 | -0.2% | 2,071,600 |
| 2021/08/24 | 1,105 | 1,109 | 1,100 | 1,103 | -4 | -0.4% | 1,687,700 |
| 2021/08/23 | 1,101 | 1,116.5 | 1,099.5 | 1,107 | +13 | +1.2% | 1,930,000 |
| 2021/08/20 | 1,094.5 | 1,101 | 1,090 | 1,094 | +9.5 | +0.9% | 1,741,500 |
| 2021/08/19 | 1,095 | 1,098.5 | 1,083 | 1,084.5 | -13 | -1.2% | 1,692,800 |
| 2021/08/18 | 1,100 | 1,112 | 1,091 | 1,097.5 | +6.5 | +0.6% | 1,631,200 |
901～
950
件表示中 / 3734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 | 178,700円 | -7.8% | -24.8% | 3.36% | 6.75倍 | 0.65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 | 491,600円 | +4.4% | +29.4% | 1.63% | 9.67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 | 375,400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 | 183,700円 | -3.3% | -16.8% | 3.81% | 7.50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 | 53,900円 | -0.2% | +6.1% | 0.00% | 3.75倍 | 0.32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
