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 |
|---|---|---|---|---|---|---|---|
| 2022/11/30 | 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 |
| 2022/11/07 | 1,117 | 1,119 | 1,107 | 1,110 | -4 | -0.4% | 1,817,600 |
| 2022/11/04 | 1,120 | 1,123 | 1,108 | 1,114 | -12 | -1.1% | 2,959,600 |
| 2022/11/02 | 1,114 | 1,128 | 1,101 | 1,126 | +17 | +1.5% | 4,441,000 |
| 2022/11/01 | 1,116 | 1,131 | 1,103 | 1,109 | -18 | -1.6% | 3,884,300 |
| 2022/10/31 | 1,116 | 1,133 | 1,114 | 1,127 | +11 | +1% | 3,741,500 |
| 2022/10/28 | 1,118 | 1,133 | 1,113 | 1,116 | -10 | -0.9% | 4,553,400 |
| 2022/10/27 | 1,125 | 1,146 | 1,121 | 1,126 | +1 | +0.1% | 2,132,800 |
| 2022/10/26 | 1,123 | 1,132 | 1,122 | 1,125 | -2 | -0.2% | 1,911,500 |
| 2022/10/25 | 1,129 | 1,135 | 1,118 | 1,127 | +7 | +0.6% | 1,450,300 |
| 2022/10/24 | 1,135 | 1,136 | 1,117 | 1,120 | -5 | -0.4% | 1,716,900 |
| 2022/10/21 | 1,121 | 1,130 | 1,116 | 1,125 | -14 | -1.2% | 2,040,800 |
| 2022/10/20 | 1,148 | 1,151 | 1,129 | 1,139 | -7 | -0.6% | 1,742,800 |
| 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 |
651～
700
件表示中 / 3749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 | 185,700円 | -7.8% | -24.8% | 3.23% | 7.01倍 | 0.67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 | 499,900円 | +4.4% | +29.4% | 1.60% | 9.73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 | 381,000円 | -1.4% | -13.0% | 2.76% | 11.82倍 | 0.89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 | 187,700円 | -3.3% | -16.8% | 3.73% | 7.66倍 | 0.51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 | 57,100円 | -0.2% | +6.1% | 0.00% | 3.97倍 | 0.33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
