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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 1,133 | 1,161 | 1,127 | 1,146 | +24 | +2.1% | 2,961,800 |
| 2022/10/18 | 1,131 | 1,141 | 1,121 | 1,122 | -4 | -0.4% | 1,905,800 |
| 2022/10/17 | 1,115 | 1,130 | 1,110 | 1,126 | +10 | +0.9% | 1,926,400 |
| 2022/10/14 | 1,116 | 1,130 | 1,111 | 1,116 | +18 | +1.6% | 3,169,400 |
| 2022/10/13 | 1,104 | 1,106 | 1,090 | 1,098 | -13 | -1.2% | 2,771,800 |
| 2022/10/12 | 1,130 | 1,131 | 1,107 | 1,111 | -25 | -2.2% | 2,666,800 |
| 2022/10/11 | 1,145 | 1,151 | 1,132 | 1,136 | -11 | -1% | 2,374,800 |
| 2022/10/07 | 1,140 | 1,151 | 1,133 | 1,147 | -16 | -1.4% | 2,885,400 |
| 2022/10/06 | 1,178 | 1,189 | 1,158 | 1,163 | -14 | -1.2% | 3,067,000 |
| 2022/10/05 | 1,183 | 1,194 | 1,174 | 1,177 | ±0 | ±0% | 2,252,400 |
| 2022/10/04 | 1,164 | 1,199 | 1,161 | 1,177 | +29 | +2.5% | 3,785,700 |
| 2022/10/03 | 1,199 | 1,199 | 1,126 | 1,148 | -64 | -5.3% | 5,121,000 |
| 2022/09/30 | 1,246 | 1,265 | 1,208 | 1,212 | -43 | -3.4% | 5,295,800 |
| 2022/09/29 | 1,237 | 1,258 | 1,226 | 1,255 | +5 | +0.4% | 2,807,300 |
| 2022/09/28 | 1,237 | 1,253 | 1,229 | 1,250 | -2 | -0.2% | 2,937,000 |
| 2022/09/27 | 1,248 | 1,272 | 1,244 | 1,252 | -4 | -0.3% | 2,212,000 |
| 2022/09/26 | 1,273 | 1,282 | 1,252 | 1,256 | -28 | -2.2% | 3,222,200 |
| 2022/09/22 | 1,278 | 1,289 | 1,267 | 1,284 | +6 | +0.5% | 1,963,400 |
| 2022/09/21 | 1,299 | 1,299 | 1,265 | 1,278 | -28 | -2.1% | 3,191,100 |
| 2022/09/20 | 1,315 | 1,328 | 1,302 | 1,306 | -9 | -0.7% | 2,262,700 |
| 2022/09/16 | 1,278 | 1,319 | 1,277 | 1,315 | +35 | +2.7% | 4,928,000 |
| 2022/09/15 | 1,281 | 1,284 | 1,264 | 1,280 | -6 | -0.5% | 2,651,000 |
| 2022/09/14 | 1,314 | 1,325 | 1,270 | 1,286 | -52 | -3.9% | 4,128,700 |
| 2022/09/13 | 1,340 | 1,349 | 1,337 | 1,338 | +2 | +0.1% | 1,591,800 |
| 2022/09/12 | 1,343 | 1,343 | 1,331 | 1,336 | -4 | -0.3% | 999,500 |
| 2022/09/09 | 1,320 | 1,344 | 1,320 | 1,340 | +11 | +0.8% | 2,014,600 |
| 2022/09/08 | 1,315 | 1,330 | 1,308 | 1,329 | +17 | +1.3% | 2,095,600 |
| 2022/09/07 | 1,306 | 1,316 | 1,302 | 1,312 | -1 | -0.1% | 1,377,200 |
| 2022/09/06 | 1,318 | 1,319 | 1,305 | 1,313 | -11 | -0.8% | 1,365,000 |
| 2022/09/05 | 1,318 | 1,330 | 1,310 | 1,324 | +4 | +0.3% | 1,657,300 |
| 2022/09/02 | 1,327 | 1,327 | 1,314 | 1,320 | -6 | -0.5% | 1,840,600 |
| 2022/09/01 | 1,337 | 1,342 | 1,322 | 1,326 | -20 | -1.5% | 2,134,700 |
| 2022/08/31 | 1,332 | 1,346 | 1,321 | 1,346 | +3 | +0.2% | 4,535,900 |
| 2022/08/30 | 1,334 | 1,360 | 1,331 | 1,343 | +16 | +1.2% | 3,099,300 |
| 2022/08/29 | 1,312 | 1,330 | 1,297 | 1,327 | +8 | +0.6% | 2,743,800 |
| 2022/08/26 | 1,320 | 1,324 | 1,314 | 1,319 | -8 | -0.6% | 1,448,600 |
| 2022/08/25 | 1,344 | 1,353 | 1,326 | 1,327 | +6 | +0.5% | 4,304,400 |
| 2022/08/24 | 1,297 | 1,328 | 1,284 | 1,321 | +37 | +2.9% | 3,683,900 |
| 2022/08/23 | 1,291 | 1,295 | 1,275 | 1,284 | -9 | -0.7% | 1,497,300 |
| 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 |
501～
550
件表示中 / 3571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 | 244,500円 | +9.6% | -53.0% | 2.45% | 8.40倍 | 0.88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 | 376,400円 | -0.4% | -53.5% | 1.86% | 18.01倍 | 0.84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 |
| 中部電 | 175,000円 | -0.3% | -46.0% | 3.43% | 6.30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 |
| 大ガス | 321,400円 | -4.7% | -32.5% | 2.96% | 11.58倍 | 0.82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 |
| 東電力ＨＤ | 63,200円 | +2.3% | -27.1% | 0.00% | 4.22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
