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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 1,080 | 1,093.5 | 1,078.5 | 1,086.5 | +1 | +0.1% | 2,081,000 |
| 2021/05/17 | 1,080 | 1,088 | 1,079.5 | 1,085.5 | +7 | +0.6% | 1,588,800 |
| 2021/05/14 | 1,081.5 | 1,088 | 1,077 | 1,078.5 | +7.5 | +0.7% | 1,853,000 |
| 2021/05/13 | 1,070 | 1,087 | 1,063.5 | 1,071 | -1.5 | -0.1% | 2,651,100 |
| 2021/05/12 | 1,079 | 1,081.5 | 1,057 | 1,072.5 | -13.5 | -1.2% | 3,024,200 |
| 2021/05/11 | 1,111 | 1,114.5 | 1,081.5 | 1,086 | -12 | -1.1% | 3,297,700 |
| 2021/05/10 | 1,099 | 1,107 | 1,088 | 1,098 | ±0 | ±0% | 1,809,400 |
| 2021/05/07 | 1,110 | 1,110 | 1,093 | 1,098 | -3.5 | -0.3% | 2,106,000 |
| 2021/05/06 | 1,071 | 1,104 | 1,064.5 | 1,101.5 | +19.5 | +1.8% | 3,573,600 |
| 2021/04/30 | 1,090.5 | 1,115 | 1,074 | 1,082 | -29 | -2.6% | 5,600,000 |
| 2021/04/28 | 1,091 | 1,132 | 1,089.5 | 1,111 | +25.5 | +2.3% | 4,498,600 |
| 2021/04/27 | 1,080.5 | 1,091 | 1,072.5 | 1,085.5 | -0.5 | ±0% | 2,304,300 |
| 2021/04/26 | 1,099 | 1,099.5 | 1,081.5 | 1,086 | -6 | -0.5% | 2,074,300 |
| 2021/04/23 | 1,076 | 1,094.5 | 1,075 | 1,092 | +14.5 | +1.3% | 1,872,800 |
| 2021/04/22 | 1,082 | 1,090 | 1,073 | 1,077.5 | +7.5 | +0.7% | 2,572,900 |
| 2021/04/21 | 1,073 | 1,080.5 | 1,061.5 | 1,070 | +1 | +0.1% | 2,971,900 |
| 2021/04/20 | 1,073 | 1,076 | 1,065 | 1,069 | -9 | -0.8% | 1,906,800 |
| 2021/04/19 | 1,079 | 1,084 | 1,073 | 1,078 | -1.5 | -0.1% | 1,203,300 |
| 2021/04/16 | 1,092 | 1,094.5 | 1,078.5 | 1,079.5 | -12.5 | -1.1% | 2,325,400 |
| 2021/04/15 | 1,083.5 | 1,101 | 1,082 | 1,092 | +14 | +1.3% | 2,150,900 |
| 2021/04/14 | 1,081.5 | 1,086.5 | 1,066.5 | 1,078 | -16.5 | -1.5% | 3,775,000 |
| 2021/04/13 | 1,125 | 1,133.5 | 1,094 | 1,094.5 | -22.5 | -2% | 4,256,800 |
| 2021/04/12 | 1,115.5 | 1,127 | 1,112 | 1,117 | +1.5 | +0.1% | 1,805,000 |
| 2021/04/09 | 1,110.5 | 1,121.5 | 1,108.5 | 1,115.5 | +9 | +0.8% | 1,693,700 |
| 2021/04/08 | 1,134 | 1,134 | 1,103.5 | 1,106.5 | -27.5 | -2.4% | 2,319,900 |
| 2021/04/07 | 1,125.5 | 1,136 | 1,120 | 1,134 | +9 | +0.8% | 1,795,500 |
| 2021/04/06 | 1,136.5 | 1,137 | 1,117 | 1,125 | -3 | -0.3% | 2,066,300 |
| 2021/04/05 | 1,133 | 1,133 | 1,108.5 | 1,128 | -1 | -0.1% | 2,777,600 |
| 2021/04/02 | 1,159.5 | 1,164 | 1,123 | 1,129 | -35 | -3% | 3,855,700 |
| 2021/04/01 | 1,193 | 1,194.5 | 1,161 | 1,164 | -34 | -2.8% | 2,363,100 |
| 2021/03/31 | 1,184 | 1,202.5 | 1,174 | 1,198 | +3.5 | +0.3% | 4,103,000 |
| 2021/03/30 | 1,213 | 1,222.5 | 1,190 | 1,194.5 | -33.5 | -2.7% | 3,708,000 |
| 2021/03/29 | 1,262.5 | 1,265 | 1,214.5 | 1,228 | -25 | -2% | 5,618,400 |
| 2021/03/26 | 1,259 | 1,267.5 | 1,246 | 1,253 | -2 | -0.2% | 4,124,100 |
| 2021/03/25 | 1,227 | 1,259 | 1,218.5 | 1,255 | +47.5 | +3.9% | 4,073,100 |
| 2021/03/24 | 1,238.5 | 1,242.5 | 1,202.5 | 1,207.5 | -31 | -2.5% | 3,662,200 |
| 2021/03/23 | 1,240.5 | 1,262 | 1,235 | 1,238.5 | ±0 | ±0% | 3,884,600 |
| 2021/03/22 | 1,214.5 | 1,246.5 | 1,210 | 1,238.5 | +20.5 | +1.7% | 4,138,500 |
| 2021/03/19 | 1,190.5 | 1,225.5 | 1,182 | 1,218 | +18.5 | +1.5% | 7,777,900 |
| 2021/03/18 | 1,188 | 1,201 | 1,184.5 | 1,199.5 | +6.5 | +0.5% | 3,194,700 |
| 2021/03/17 | 1,202 | 1,210.5 | 1,188.5 | 1,193 | -15.5 | -1.3% | 3,784,600 |
| 2021/03/16 | 1,204 | 1,219.5 | 1,201.5 | 1,208.5 | +2.5 | +0.2% | 3,889,200 |
| 2021/03/15 | 1,187.5 | 1,208.5 | 1,185 | 1,206 | +27 | +2.3% | 2,683,400 |
| 2021/03/12 | 1,183.5 | 1,187 | 1,166 | 1,179 | -11.5 | -1% | 3,415,700 |
| 2021/03/11 | 1,185 | 1,208 | 1,178 | 1,190.5 | +6 | +0.5% | 3,260,100 |
| 2021/03/10 | 1,166.5 | 1,195.5 | 1,161 | 1,184.5 | -6 | -0.5% | 3,593,800 |
| 2021/03/09 | 1,137 | 1,192 | 1,135.5 | 1,190.5 | +70.5 | +6.3% | 7,505,600 |
| 2021/03/08 | 1,107 | 1,124.5 | 1,101.5 | 1,120 | +23 | +2.1% | 2,934,000 |
| 2021/03/05 | 1,082 | 1,097 | 1,077 | 1,097 | +21 | +2% | 2,874,300 |
| 2021/03/04 | 1,079 | 1,087.5 | 1,067.5 | 1,076 | -4 | -0.4% | 2,921,600 |
851～
900
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% | 8.38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 | 0.83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 | 0.77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% | 4.17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
