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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 1,297 | 1,312 | 1,295 | 1,298 | +9 | +0.7% | 2,361,200 |
| 2023/03/07 | 1,275 | 1,289 | 1,272 | 1,289 | +21 | +1.7% | 2,787,000 |
| 2023/03/06 | 1,255 | 1,272 | 1,249 | 1,268 | +21 | +1.7% | 2,571,100 |
| 2023/03/03 | 1,243 | 1,251 | 1,226 | 1,247 | +11 | +0.9% | 3,265,700 |
| 2023/03/02 | 1,267 | 1,268 | 1,235 | 1,236 | -30 | -2.4% | 3,390,000 |
| 2023/03/01 | 1,282 | 1,296 | 1,258 | 1,266 | -16 | -1.2% | 2,909,000 |
| 2023/02/28 | 1,285 | 1,286 | 1,276 | 1,282 | -11 | -0.9% | 3,190,100 |
| 2023/02/27 | 1,291 | 1,296 | 1,283 | 1,293 | -11 | -0.8% | 2,118,500 |
| 2023/02/24 | 1,300 | 1,304 | 1,291 | 1,304 | ±0 | ±0% | 2,092,400 |
| 2023/02/22 | 1,310 | 1,317 | 1,296 | 1,304 | -11 | -0.8% | 3,482,900 |
| 2023/02/21 | 1,320 | 1,321 | 1,307 | 1,315 | -8 | -0.6% | 2,623,300 |
| 2023/02/20 | 1,298 | 1,328 | 1,297 | 1,323 | +43 | +3.4% | 3,980,300 |
| 2023/02/17 | 1,265 | 1,280 | 1,263 | 1,280 | +15 | +1.2% | 2,935,300 |
| 2023/02/16 | 1,238 | 1,277 | 1,236 | 1,265 | +42 | +3.4% | 4,251,600 |
| 2023/02/15 | 1,223 | 1,225 | 1,219 | 1,223 | ±0 | ±0% | 1,527,400 |
| 2023/02/14 | 1,226 | 1,228 | 1,218 | 1,223 | +7 | +0.6% | 1,612,900 |
| 2023/02/13 | 1,225 | 1,230 | 1,215 | 1,216 | -6 | -0.5% | 1,599,900 |
| 2023/02/10 | 1,217 | 1,224 | 1,214 | 1,222 | +7 | +0.6% | 1,738,800 |
| 2023/02/09 | 1,217 | 1,219 | 1,212 | 1,215 | -6 | -0.5% | 1,246,100 |
| 2023/02/08 | 1,240 | 1,242 | 1,218 | 1,221 | +5 | +0.4% | 2,048,900 |
| 2023/02/07 | 1,230 | 1,240 | 1,215 | 1,216 | -1 | -0.1% | 1,884,600 |
| 2023/02/06 | 1,214 | 1,222 | 1,208 | 1,217 | +2 | +0.2% | 2,034,800 |
| 2023/02/03 | 1,218 | 1,223 | 1,201 | 1,215 | -15 | -1.2% | 3,247,200 |
| 2023/02/02 | 1,216 | 1,248 | 1,209 | 1,230 | +12 | +1% | 3,800,200 |
| 2023/02/01 | 1,229 | 1,246 | 1,206 | 1,218 | -30 | -2.4% | 4,878,900 |
| 2023/01/31 | 1,187 | 1,249 | 1,185 | 1,248 | +11 | +0.9% | 6,763,400 |
| 2023/01/30 | 1,247 | 1,250 | 1,231 | 1,237 | -11 | -0.9% | 2,422,100 |
| 2023/01/27 | 1,237 | 1,253 | 1,229 | 1,248 | +22 | +1.8% | 2,609,100 |
| 2023/01/26 | 1,238 | 1,242 | 1,220 | 1,226 | -12 | -1% | 1,889,000 |
| 2023/01/25 | 1,228 | 1,242 | 1,224 | 1,238 | +16 | +1.3% | 2,083,800 |
| 2023/01/24 | 1,222 | 1,224 | 1,207 | 1,222 | +24 | +2% | 2,624,000 |
| 2023/01/23 | 1,211 | 1,215 | 1,196 | 1,198 | -7 | -0.6% | 2,409,500 |
| 2023/01/20 | 1,197 | 1,207 | 1,187 | 1,205 | +8 | +0.7% | 1,641,500 |
| 2023/01/19 | 1,207 | 1,214 | 1,194 | 1,197 | -13 | -1.1% | 1,897,800 |
| 2023/01/18 | 1,203 | 1,221 | 1,201 | 1,210 | +8 | +0.7% | 2,679,800 |
| 2023/01/17 | 1,218 | 1,224 | 1,197 | 1,202 | -14 | -1.2% | 2,446,100 |
| 2023/01/16 | 1,218 | 1,227 | 1,213 | 1,216 | -2 | -0.2% | 1,815,700 |
| 2023/01/13 | 1,202 | 1,232 | 1,201 | 1,218 | +12 | +1% | 2,826,400 |
| 2023/01/12 | 1,197 | 1,207 | 1,181 | 1,206 | -4 | -0.3% | 3,636,300 |
| 2023/01/11 | 1,223 | 1,233 | 1,210 | 1,210 | -9 | -0.7% | 2,274,800 |
| 2023/01/10 | 1,245 | 1,250 | 1,217 | 1,219 | -35 | -2.8% | 3,072,100 |
| 2023/01/06 | 1,257 | 1,259 | 1,233 | 1,254 | -10 | -0.8% | 2,245,700 |
| 2023/01/05 | 1,256 | 1,269 | 1,252 | 1,264 | +4 | +0.3% | 2,108,800 |
| 2023/01/04 | 1,279 | 1,297 | 1,257 | 1,260 | -19 | -1.5% | 3,150,600 |
| 2022/12/30 | 1,261 | 1,285 | 1,256 | 1,279 | +8 | +0.6% | 2,912,800 |
| 2022/12/29 | 1,258 | 1,284 | 1,254 | 1,271 | +8 | +0.6% | 2,757,500 |
| 2022/12/28 | 1,244 | 1,267 | 1,244 | 1,263 | +19 | +1.5% | 2,376,000 |
| 2022/12/27 | 1,250 | 1,251 | 1,235 | 1,244 | -2 | -0.2% | 1,795,800 |
| 2022/12/26 | 1,266 | 1,269 | 1,237 | 1,246 | -11 | -0.9% | 3,342,200 |
| 2022/12/23 | 1,212 | 1,269 | 1,203 | 1,257 | +63 | +5.3% | 7,553,600 |
551～
600
件表示中 / 3715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 | 158,500円 | -7.8% | -24.8% | 3.79% | 5.99倍 | 0.58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 | 482,700円 | +4.4% | +29.4% | 1.66% | 12.97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 | 362,700円 | -1.4% | -13.0% | 2.89% | 11.34倍 | 0.85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 | 170,000円 | -3.3% | -16.8% | 4.12% | 6.94倍 | 0.46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 | 37,200円 | -0.2% | +6.1% | 0.00% | 2.59倍 | 0.22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
