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 |
|---|---|---|---|---|---|---|---|
| 2021/10/12 | 1,101 | 1,103 | 1,082.5 | 1,084 | -21.5 | -1.9% | 2,411,100 |
| 2021/10/11 | 1,108 | 1,112.5 | 1,092 | 1,105.5 | +0.5 | ±0% | 2,015,400 |
| 2021/10/08 | 1,117.5 | 1,117.5 | 1,099 | 1,105 | -7.5 | -0.7% | 2,263,200 |
| 2021/10/07 | 1,124.5 | 1,126.5 | 1,103 | 1,112.5 | -23 | -2% | 2,451,100 |
| 2021/10/06 | 1,101.5 | 1,138 | 1,101.5 | 1,135.5 | +36.5 | +3.3% | 4,837,400 |
| 2021/10/05 | 1,094.5 | 1,129 | 1,093 | 1,099 | +16.5 | +1.5% | 4,916,500 |
| 2021/10/04 | 1,073 | 1,087.5 | 1,069 | 1,082.5 | +13.5 | +1.3% | 2,615,400 |
| 2021/10/01 | 1,070 | 1,077 | 1,063.5 | 1,069 | -16.5 | -1.5% | 2,374,300 |
| 2021/09/30 | 1,104.5 | 1,119 | 1,083.5 | 1,085.5 | -21 | -1.9% | 3,986,000 |
| 2021/09/29 | 1,106 | 1,108.5 | 1,090.5 | 1,106.5 | -18 | -1.6% | 4,389,900 |
| 2021/09/28 | 1,131 | 1,135.5 | 1,123 | 1,124.5 | -11 | -1% | 3,733,900 |
| 2021/09/27 | 1,136.5 | 1,143 | 1,131.5 | 1,135.5 | +1.5 | +0.1% | 3,215,000 |
| 2021/09/24 | 1,133.5 | 1,138.5 | 1,118 | 1,134 | +6.5 | +0.6% | 4,668,700 |
| 2021/09/22 | 1,143 | 1,145 | 1,127 | 1,127.5 | -24 | -2.1% | 3,944,800 |
| 2021/09/21 | 1,145 | 1,177.5 | 1,144 | 1,151.5 | -0.5 | ±0% | 5,493,700 |
| 2021/09/17 | 1,132 | 1,155.5 | 1,122.5 | 1,152 | +22 | +1.9% | 6,624,900 |
| 2021/09/16 | 1,118 | 1,133.5 | 1,117 | 1,130 | +15 | +1.3% | 3,007,100 |
| 2021/09/15 | 1,130 | 1,131 | 1,115 | 1,115 | -16.5 | -1.5% | 2,139,500 |
| 2021/09/14 | 1,148.5 | 1,149 | 1,128.5 | 1,131.5 | -8 | -0.7% | 3,415,700 |
| 2021/09/13 | 1,125 | 1,140.5 | 1,122.5 | 1,139.5 | +10.5 | +0.9% | 3,117,800 |
| 2021/09/10 | 1,116 | 1,130 | 1,104.5 | 1,129 | +9 | +0.8% | 4,897,300 |
| 2021/09/09 | 1,090 | 1,129 | 1,088.5 | 1,120 | +57 | +5.4% | 10,101,700 |
| 2021/09/08 | 1,055 | 1,071 | 1,052 | 1,063 | +10 | +0.9% | 5,234,400 |
| 2021/09/07 | 1,071 | 1,074.5 | 1,052 | 1,053 | -20.5 | -1.9% | 6,850,400 |
| 2021/09/06 | 1,080 | 1,082 | 1,060.5 | 1,073.5 | -30 | -2.7% | 6,969,400 |
| 2021/09/03 | 1,120 | 1,129.5 | 1,102 | 1,103.5 | -15 | -1.3% | 4,289,800 |
| 2021/09/02 | 1,105 | 1,119 | 1,104.5 | 1,118.5 | +11 | +1% | 1,551,500 |
| 2021/09/01 | 1,107 | 1,118.5 | 1,105 | 1,107.5 | +2.5 | +0.2% | 1,269,800 |
| 2021/08/31 | 1,110.5 | 1,115 | 1,102 | 1,105 | -16.5 | -1.5% | 2,767,900 |
| 2021/08/30 | 1,116 | 1,122.5 | 1,112.5 | 1,121.5 | +13 | +1.2% | 1,615,900 |
| 2021/08/27 | 1,105 | 1,111 | 1,103.5 | 1,108.5 | +0.5 | ±0% | 1,106,000 |
| 2021/08/26 | 1,096 | 1,112 | 1,093.5 | 1,108 | +7.5 | +0.7% | 2,399,400 |
| 2021/08/25 | 1,103 | 1,110.5 | 1,100.5 | 1,100.5 | -2.5 | -0.2% | 2,071,600 |
| 2021/08/24 | 1,105 | 1,109 | 1,100 | 1,103 | -4 | -0.4% | 1,687,700 |
| 2021/08/23 | 1,101 | 1,116.5 | 1,099.5 | 1,107 | +13 | +1.2% | 1,930,000 |
| 2021/08/20 | 1,094.5 | 1,101 | 1,090 | 1,094 | +9.5 | +0.9% | 1,741,500 |
| 2021/08/19 | 1,095 | 1,098.5 | 1,083 | 1,084.5 | -13 | -1.2% | 1,692,800 |
| 2021/08/18 | 1,100 | 1,112 | 1,091 | 1,097.5 | +6.5 | +0.6% | 1,631,200 |
| 2021/08/17 | 1,099 | 1,101 | 1,091 | 1,091 | -10 | -0.9% | 891,300 |
| 2021/08/16 | 1,105 | 1,110 | 1,094.5 | 1,101 | -3 | -0.3% | 1,553,000 |
| 2021/08/13 | 1,112 | 1,120 | 1,103 | 1,104 | -13 | -1.2% | 1,368,100 |
| 2021/08/12 | 1,119.5 | 1,128 | 1,114.5 | 1,117 | +4 | +0.4% | 2,066,900 |
| 2021/08/11 | 1,095 | 1,116 | 1,091 | 1,113 | +37 | +3.4% | 3,923,400 |
| 2021/08/10 | 1,078.5 | 1,086.5 | 1,073.5 | 1,076 | +2.5 | +0.2% | 1,634,500 |
| 2021/08/06 | 1,064.5 | 1,076 | 1,064.5 | 1,073.5 | +8 | +0.8% | 1,190,200 |
| 2021/08/05 | 1,060 | 1,071.5 | 1,058.5 | 1,065.5 | +1.5 | +0.1% | 1,272,500 |
| 2021/08/04 | 1,067.5 | 1,071 | 1,061 | 1,064 | -7 | -0.7% | 1,411,900 |
| 2021/08/03 | 1,068 | 1,092 | 1,064.5 | 1,071 | +18.5 | +1.8% | 3,844,100 |
| 2021/08/02 | 1,036.5 | 1,056 | 1,036.5 | 1,052.5 | +17 | +1.6% | 2,242,000 |
| 2021/07/30 | 1,048 | 1,049.5 | 1,035 | 1,035.5 | -16 | -1.5% | 2,869,800 |
751～
800
件表示中 / 3572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
