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 |
|---|---|---|---|---|---|---|---|
| 2021/09/07 | 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 |
| 2021/07/29 | 1,050.5 | 1,057.5 | 1,047 | 1,051.5 | -1.5 | -0.1% | 2,369,600 |
| 2021/07/28 | 1,046.5 | 1,056 | 1,043 | 1,053 | +9 | +0.9% | 1,796,900 |
| 2021/07/27 | 1,053 | 1,054.5 | 1,041.5 | 1,044 | -3.5 | -0.3% | 2,082,900 |
| 2021/07/26 | 1,058 | 1,060 | 1,043.5 | 1,047.5 | ±0 | ±0% | 1,981,400 |
| 2021/07/21 | 1,053.5 | 1,061 | 1,045.5 | 1,047.5 | -3.5 | -0.3% | 1,669,000 |
| 2021/07/20 | 1,041 | 1,052.5 | 1,037 | 1,051 | ±0 | ±0% | 2,360,900 |
| 2021/07/19 | 1,050 | 1,055.5 | 1,045.5 | 1,051 | -3 | -0.3% | 1,551,900 |
| 2021/07/16 | 1,059.5 | 1,071 | 1,054 | 1,054 | -5 | -0.5% | 2,057,600 |
| 2021/07/15 | 1,066 | 1,073 | 1,056.5 | 1,059 | -11 | -1% | 3,120,400 |
| 2021/07/14 | 1,065.5 | 1,074.5 | 1,061 | 1,070 | +10 | +0.9% | 3,156,500 |
| 2021/07/13 | 1,062 | 1,063.5 | 1,055 | 1,060 | +13 | +1.2% | 3,230,400 |
| 2021/07/12 | 1,056 | 1,062 | 1,046 | 1,047 | -5.5 | -0.5% | 2,930,500 |
| 2021/07/09 | 1,039 | 1,055 | 1,032.5 | 1,052.5 | +2.5 | +0.2% | 3,210,000 |
| 2021/07/08 | 1,051 | 1,056 | 1,046 | 1,050 | -1 | -0.1% | 2,321,200 |
| 2021/07/07 | 1,052 | 1,054 | 1,042 | 1,051 | -16 | -1.5% | 2,944,900 |
| 2021/07/06 | 1,066 | 1,070 | 1,058.5 | 1,067 | +4.5 | +0.4% | 1,030,300 |
| 2021/07/05 | 1,063 | 1,068 | 1,060.5 | 1,062.5 | ±0 | ±0% | 1,428,700 |
| 2021/07/02 | 1,055 | 1,070 | 1,054 | 1,062.5 | +6.5 | +0.6% | 1,757,900 |
| 2021/07/01 | 1,066.5 | 1,066.5 | 1,055.5 | 1,056 | -3.5 | -0.3% | 1,502,200 |
| 2021/06/30 | 1,066.5 | 1,070.5 | 1,059.5 | 1,059.5 | -8 | -0.7% | 1,679,200 |
| 2021/06/29 | 1,079.5 | 1,081 | 1,066 | 1,067.5 | -20 | -1.8% | 2,484,400 |
| 2021/06/28 | 1,087.5 | 1,091.5 | 1,080 | 1,087.5 | +11 | +1% | 1,717,300 |
| 2021/06/25 | 1,074 | 1,078 | 1,070 | 1,076.5 | +11.5 | +1.1% | 1,978,700 |
951～
1000
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
