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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 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 |
| 2022/12/22 | 1,184 | 1,194 | 1,172 | 1,194 | +10 | +0.8% | 2,315,700 |
| 2022/12/21 | 1,184 | 1,200 | 1,173 | 1,184 | +10 | +0.9% | 4,379,000 |
| 2022/12/20 | 1,168 | 1,178 | 1,139 | 1,174 | +13 | +1.1% | 4,389,000 |
| 2022/12/19 | 1,165 | 1,168 | 1,155 | 1,161 | -9 | -0.8% | 2,113,400 |
| 2022/12/16 | 1,178 | 1,181 | 1,165 | 1,170 | -6 | -0.5% | 3,449,900 |
| 2022/12/15 | 1,164 | 1,179 | 1,157 | 1,176 | +10 | +0.9% | 2,146,800 |
| 2022/12/14 | 1,157 | 1,170 | 1,152 | 1,166 | +5 | +0.4% | 2,547,400 |
| 2022/12/13 | 1,167 | 1,174 | 1,158 | 1,161 | -5 | -0.4% | 2,655,400 |
| 2022/12/12 | 1,185 | 1,193 | 1,165 | 1,166 | -15 | -1.3% | 3,037,000 |
| 2022/12/09 | 1,172 | 1,198 | 1,170 | 1,181 | +30 | +2.6% | 3,674,700 |
| 2022/12/08 | 1,166 | 1,168 | 1,146 | 1,151 | -19 | -1.6% | 2,822,000 |
| 2022/12/07 | 1,150 | 1,176 | 1,142 | 1,170 | +32 | +2.8% | 3,921,100 |
| 2022/12/06 | 1,130 | 1,140 | 1,128 | 1,138 | +14 | +1.2% | 2,269,600 |
| 2022/12/05 | 1,140 | 1,142 | 1,113 | 1,124 | -14 | -1.2% | 3,043,900 |
| 2022/12/02 | 1,140 | 1,144 | 1,123 | 1,138 | -6 | -0.5% | 3,562,900 |
| 2022/12/01 | 1,164 | 1,168 | 1,144 | 1,144 | -22 | -1.9% | 3,178,100 |
| 2022/11/30 | 1,191 | 1,199 | 1,165 | 1,166 | -16 | -1.4% | 4,454,500 |
| 2022/11/29 | 1,204 | 1,211 | 1,178 | 1,182 | -21 | -1.7% | 2,908,100 |
| 2022/11/28 | 1,216 | 1,219 | 1,192 | 1,203 | -13 | -1.1% | 2,401,500 |
| 2022/11/25 | 1,202 | 1,223 | 1,201 | 1,216 | +18 | +1.5% | 2,760,700 |
| 2022/11/24 | 1,188 | 1,212 | 1,182 | 1,198 | +19 | +1.6% | 2,761,500 |
| 2022/11/22 | 1,166 | 1,196 | 1,166 | 1,179 | +22 | +1.9% | 2,558,900 |
| 2022/11/21 | 1,146 | 1,159 | 1,145 | 1,157 | +22 | +1.9% | 2,209,100 |
| 2022/11/18 | 1,140 | 1,145 | 1,131 | 1,135 | +6 | +0.5% | 2,812,100 |
| 2022/11/17 | 1,134 | 1,142 | 1,126 | 1,129 | ±0 | ±0% | 1,757,100 |
| 2022/11/16 | 1,132 | 1,133 | 1,122 | 1,129 | +2 | +0.2% | 1,727,600 |
| 2022/11/15 | 1,133 | 1,143 | 1,121 | 1,127 | -6 | -0.5% | 2,074,900 |
| 2022/11/14 | 1,140 | 1,144 | 1,133 | 1,133 | -19 | -1.6% | 2,254,900 |
| 2022/11/11 | 1,172 | 1,178 | 1,148 | 1,152 | -6 | -0.5% | 2,469,500 |
| 2022/11/10 | 1,145 | 1,163 | 1,141 | 1,158 | +13 | +1.1% | 2,045,700 |
| 2022/11/09 | 1,144 | 1,147 | 1,136 | 1,145 | +11 | +1% | 1,899,200 |
| 2022/11/08 | 1,125 | 1,159 | 1,125 | 1,134 | +24 | +2.2% | 3,441,400 |
551～
600
件表示中 / 3683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 | 163,500円 | +7.2% | -41.3% | 3.67% | 4.99倍 | 0.73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 | 468,000円 | +0.9% | -54.9% | 1.71% | 24.02倍 | 0.99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 | 344,700円 | -4.7% | -32.5% | 2.76% | 12.22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 |
| 中部電 | 168,500円 | -0.3% | -46.0% | 3.56% | 6.06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 | 43,100円 | -1.8% | -41.5% | 0.00% | 4.02倍 | 0.18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
