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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 2021/06/24 | 1,059 | 1,069 | 1,048 | 1,065 | -3 | -0.3% | 3,123,600 |
| 2021/06/23 | 1,061.5 | 1,069.5 | 1,059.5 | 1,068 | -6 | -0.6% | 2,405,300 |
| 2021/06/22 | 1,075 | 1,077 | 1,066 | 1,074 | +16.5 | +1.6% | 1,583,400 |
| 2021/06/21 | 1,062 | 1,062 | 1,048.5 | 1,057.5 | -21.5 | -2% | 2,132,400 |
| 2021/06/18 | 1,071.5 | 1,087.5 | 1,066.5 | 1,079 | +7 | +0.7% | 2,835,000 |
| 2021/06/17 | 1,087 | 1,091.5 | 1,068.5 | 1,072 | -15.5 | -1.4% | 2,169,700 |
| 2021/06/16 | 1,098 | 1,100.5 | 1,087 | 1,087.5 | -4.5 | -0.4% | 1,911,500 |
| 2021/06/15 | 1,098 | 1,100.5 | 1,088.5 | 1,092 | -1.5 | -0.1% | 1,347,000 |
| 2021/06/14 | 1,092.5 | 1,095 | 1,085 | 1,093.5 | +6 | +0.6% | 925,800 |
| 2021/06/11 | 1,086.5 | 1,093.5 | 1,080.5 | 1,087.5 | -1 | -0.1% | 2,337,500 |
| 2021/06/10 | 1,098.5 | 1,102.5 | 1,086.5 | 1,088.5 | +4 | +0.4% | 2,026,500 |
| 2021/06/09 | 1,092.5 | 1,096 | 1,081 | 1,084.5 | -8 | -0.7% | 1,546,600 |
| 2021/06/08 | 1,060.5 | 1,098 | 1,060.5 | 1,092.5 | +30.5 | +2.9% | 3,171,200 |
| 2021/06/07 | 1,055 | 1,064 | 1,055 | 1,062 | +7 | +0.7% | 2,164,700 |
| 2021/06/04 | 1,053.5 | 1,058 | 1,047 | 1,055 | -1.5 | -0.1% | 1,560,600 |
| 2021/06/03 | 1,062 | 1,069.5 | 1,053 | 1,056.5 | ±0 | ±0% | 1,925,600 |
| 2021/06/02 | 1,043 | 1,058.5 | 1,041.5 | 1,056.5 | +13.5 | +1.3% | 2,547,900 |
| 2021/06/01 | 1,040 | 1,043 | 1,035.5 | 1,043 | +5 | +0.5% | 1,396,800 |
| 2021/05/31 | 1,043.5 | 1,050 | 1,035.5 | 1,038 | -2 | -0.2% | 1,795,100 |
| 2021/05/28 | 1,034.5 | 1,047.5 | 1,032 | 1,040 | +13.5 | +1.3% | 2,973,100 |
| 2021/05/27 | 1,035 | 1,041 | 1,022.5 | 1,026.5 | -16 | -1.5% | 5,335,700 |
| 2021/05/26 | 1,055 | 1,057 | 1,042 | 1,042.5 | -19.5 | -1.8% | 3,233,800 |
| 2021/05/25 | 1,070.5 | 1,071.5 | 1,060.5 | 1,062 | -6.5 | -0.6% | 2,287,500 |
| 2021/05/24 | 1,067.5 | 1,073 | 1,065.5 | 1,068.5 | +10.5 | +1% | 1,490,100 |
| 2021/05/21 | 1,062 | 1,066 | 1,054 | 1,058 | -6.5 | -0.6% | 1,973,200 |
| 2021/05/20 | 1,065 | 1,071.5 | 1,062 | 1,064.5 | -11 | -1% | 1,830,300 |
| 2021/05/19 | 1,084.5 | 1,084.5 | 1,072 | 1,075.5 | -11 | -1% | 2,999,400 |
| 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 |
951～
1000
件表示中 / 3715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 | 158,500円 | -7.8% | -24.8% | 3.79% | 5.99倍 | 0.58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 | 482,700円 | +4.4% | +29.4% | 1.66% | 12.97倍 | 1.01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 | 362,700円 | -1.4% | -13.0% | 2.89% | 11.34倍 | 0.85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 | 170,000円 | -3.3% | -16.8% | 4.12% | 6.94倍 | 0.46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 | 37,200円 | -0.2% | +6.1% | 0.00% | 2.59倍 | 0.22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
