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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 1,283 | 1,315 | 1,279 | 1,303 | +29 | +2.3% | 3,856,400 |
| 2022/05/24 | 1,268 | 1,278 | 1,258 | 1,274 | +11 | +0.9% | 2,364,000 |
| 2022/05/23 | 1,258 | 1,267 | 1,248 | 1,263 | +10 | +0.8% | 1,995,400 |
| 2022/05/20 | 1,258 | 1,263 | 1,247 | 1,253 | -10 | -0.8% | 2,777,500 |
| 2022/05/19 | 1,267 | 1,270 | 1,248 | 1,263 | -7 | -0.6% | 1,956,000 |
| 2022/05/18 | 1,264 | 1,272 | 1,249 | 1,270 | +5 | +0.4% | 2,306,200 |
| 2022/05/17 | 1,277 | 1,280 | 1,264 | 1,265 | +1 | +0.1% | 2,462,900 |
| 2022/05/16 | 1,264 | 1,266 | 1,250 | 1,264 | -13 | -1% | 2,892,700 |
| 2022/05/13 | 1,265 | 1,277 | 1,239 | 1,277 | +2 | +0.2% | 2,710,500 |
| 2022/05/12 | 1,278 | 1,280 | 1,262 | 1,275 | -4 | -0.3% | 3,018,600 |
| 2022/05/11 | 1,280 | 1,283 | 1,257 | 1,279 | +10 | +0.8% | 3,559,800 |
| 2022/05/10 | 1,257 | 1,272 | 1,250 | 1,269 | +17 | +1.4% | 3,962,400 |
| 2022/05/09 | 1,233 | 1,254 | 1,229 | 1,252 | +28 | +2.3% | 5,327,500 |
| 2022/05/06 | 1,182 | 1,227 | 1,175 | 1,224 | +59 | +5.1% | 5,700,800 |
| 2022/05/02 | 1,137 | 1,174 | 1,127 | 1,165 | +25 | +2.2% | 4,535,000 |
| 2022/04/28 | 1,100 | 1,140 | 1,070 | 1,140 | -47 | -4% | 8,323,500 |
| 2022/04/27 | 1,217 | 1,217 | 1,183 | 1,187 | -16 | -1.3% | 3,819,100 |
| 2022/04/26 | 1,206 | 1,221 | 1,201 | 1,203 | -4 | -0.3% | 2,798,600 |
| 2022/04/25 | 1,202 | 1,212 | 1,193 | 1,207 | -3 | -0.2% | 2,554,200 |
| 2022/04/22 | 1,202 | 1,213 | 1,191 | 1,210 | +5 | +0.4% | 1,964,300 |
| 2022/04/21 | 1,221 | 1,225 | 1,200 | 1,205 | -14 | -1.1% | 2,092,000 |
| 2022/04/20 | 1,213 | 1,219 | 1,206 | 1,219 | +16 | +1.3% | 2,018,400 |
| 2022/04/19 | 1,210 | 1,212 | 1,195 | 1,203 | -1 | -0.1% | 1,506,300 |
| 2022/04/18 | 1,204 | 1,210 | 1,188 | 1,204 | -2 | -0.2% | 1,600,100 |
| 2022/04/15 | 1,205 | 1,223 | 1,202 | 1,206 | +9 | +0.8% | 2,592,600 |
| 2022/04/14 | 1,180 | 1,200 | 1,178 | 1,197 | +20 | +1.7% | 2,260,700 |
| 2022/04/13 | 1,186 | 1,191 | 1,164 | 1,177 | ±0 | ±0% | 2,550,800 |
| 2022/04/12 | 1,190 | 1,224 | 1,164 | 1,177 | +7 | +0.6% | 4,844,200 |
| 2022/04/11 | 1,165 | 1,179 | 1,149 | 1,170 | +32 | +2.8% | 4,033,100 |
| 2022/04/08 | 1,131 | 1,142 | 1,121 | 1,138 | +21 | +1.9% | 2,793,700 |
| 2022/04/07 | 1,125 | 1,128 | 1,111 | 1,117 | -5 | -0.4% | 2,396,200 |
| 2022/04/06 | 1,143 | 1,145 | 1,118 | 1,122 | -14 | -1.2% | 2,552,500 |
| 2022/04/05 | 1,161 | 1,162 | 1,133 | 1,136 | -24 | -2.1% | 2,372,000 |
| 2022/04/04 | 1,156 | 1,164 | 1,149 | 1,160 | +13 | +1.1% | 1,451,100 |
| 2022/04/01 | 1,141 | 1,152 | 1,125 | 1,147 | -2 | -0.2% | 2,349,300 |
| 2022/03/31 | 1,173 | 1,178 | 1,146 | 1,149 | -35 | -3% | 3,314,500 |
| 2022/03/30 | 1,184 | 1,195 | 1,173 | 1,184 | -32 | -2.6% | 3,232,000 |
| 2022/03/29 | 1,207 | 1,216 | 1,201 | 1,216 | +10 | +0.8% | 5,379,200 |
| 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 |
601～
650
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 | 244,300円 | +9.6% | -53.0% | 2.46% | 8.39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 | 374,900円 | -0.4% | -53.5% | 1.87% | 17.93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 | 174,700円 | -0.3% | -46.0% | 3.43% | 6.29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 | 317,700円 | -4.7% | -32.5% | 2.99% | 11.44倍 | 0.81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 | 62,600円 | +2.3% | -27.1% | 0.00% | 4.18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
