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 |
---|---|---|---|---|---|---|---|
2013/10/16 | 1,304 | 1,319 | 1,284 | 1,291 | -18 | -1.4% | 1,816,100 |
2013/10/15 | 1,292 | 1,309 | 1,289 | 1,309 | +19 | +1.5% | 2,337,700 |
2013/10/11 | 1,295 | 1,298 | 1,280 | 1,290 | +11 | +0.9% | 2,254,300 |
2013/10/10 | 1,257 | 1,292 | 1,250 | 1,279 | +17 | +1.3% | 3,125,500 |
2013/10/09 | 1,213 | 1,262 | 1,212 | 1,262 | +29 | +2.4% | 3,024,900 |
2013/10/08 | 1,196 | 1,238 | 1,192 | 1,233 | +36 | +3% | 2,346,800 |
2013/10/07 | 1,232 | 1,239 | 1,186 | 1,197 | -44 | -3.5% | 2,357,500 |
2013/10/04 | 1,235 | 1,246 | 1,220 | 1,241 | -11 | -0.9% | 2,346,700 |
2013/10/03 | 1,243 | 1,263 | 1,237 | 1,252 | +17 | +1.4% | 2,622,300 |
2013/10/02 | 1,251 | 1,260 | 1,229 | 1,235 | -5 | -0.4% | 2,596,100 |
2013/10/01 | 1,260 | 1,263 | 1,240 | 1,240 | -20 | -1.6% | 2,613,000 |
2013/09/30 | 1,240 | 1,275 | 1,234 | 1,260 | +4 | +0.3% | 3,422,100 |
2013/09/27 | 1,254 | 1,284 | 1,242 | 1,256 | +28 | +2.3% | 6,545,700 |
2013/09/26 | 1,206 | 1,230 | 1,187 | 1,228 | +19 | +1.6% | 2,780,300 |
2013/09/25 | 1,215 | 1,225 | 1,205 | 1,209 | -4 | -0.3% | 2,891,700 |
2013/09/24 | 1,196 | 1,217 | 1,192 | 1,213 | -4 | -0.3% | 2,437,500 |
2013/09/20 | 1,245 | 1,255 | 1,214 | 1,217 | -16 | -1.3% | 3,775,500 |
2013/09/19 | 1,214 | 1,234 | 1,201 | 1,233 | +27 | +2.2% | 2,616,000 |
2013/09/18 | 1,221 | 1,224 | 1,201 | 1,206 | -23 | -1.9% | 2,667,600 |
2013/09/17 | 1,241 | 1,249 | 1,228 | 1,229 | -27 | -2.1% | 1,424,500 |
2013/09/13 | 1,234 | 1,265 | 1,233 | 1,256 | +5 | +0.4% | 3,267,500 |
2013/09/12 | 1,275 | 1,279 | 1,246 | 1,251 | -26 | -2% | 2,645,100 |
2013/09/11 | 1,266 | 1,284 | 1,264 | 1,277 | +23 | +1.8% | 2,676,300 |
2013/09/10 | 1,258 | 1,272 | 1,247 | 1,254 | -8 | -0.6% | 2,234,200 |
2013/09/09 | 1,285 | 1,293 | 1,254 | 1,262 | +11 | +0.9% | 2,345,100 |
2013/09/06 | 1,261 | 1,270 | 1,235 | 1,251 | -13 | -1% | 3,347,800 |
2013/09/05 | 1,217 | 1,264 | 1,195 | 1,264 | +50 | +4.1% | 6,101,300 |
2013/09/04 | 1,205 | 1,218 | 1,171 | 1,214 | -3 | -0.2% | 4,383,200 |
2013/09/03 | 1,230 | 1,235 | 1,196 | 1,217 | +91 | +8.1% | 6,063,800 |
2013/09/02 | 1,098 | 1,132 | 1,068 | 1,126 | +23 | +2.1% | 3,868,000 |
2013/08/30 | 1,099 | 1,138 | 1,089 | 1,103 | +19 | +1.8% | 7,474,500 |
2013/08/29 | 1,140 | 1,141 | 1,072 | 1,084 | -64 | -5.6% | 5,668,400 |
2013/08/28 | 1,180 | 1,185 | 1,141 | 1,148 | -55 | -4.6% | 3,355,200 |
2013/08/27 | 1,197 | 1,212 | 1,187 | 1,203 | +13 | +1.1% | 2,834,500 |
2013/08/26 | 1,201 | 1,212 | 1,174 | 1,190 | -10 | -0.8% | 2,202,300 |
2013/08/23 | 1,212 | 1,225 | 1,193 | 1,200 | +15 | +1.3% | 3,184,400 |
2013/08/22 | 1,184 | 1,221 | 1,182 | 1,185 | -16 | -1.3% | 3,609,800 |
2013/08/21 | 1,221 | 1,229 | 1,166 | 1,201 | -20 | -1.6% | 4,311,200 |
2013/08/20 | 1,245 | 1,289 | 1,221 | 1,221 | +1 | +0.1% | 6,023,000 |
2013/08/19 | 1,224 | 1,229 | 1,206 | 1,220 | -8 | -0.7% | 1,915,700 |
2013/08/16 | 1,233 | 1,242 | 1,224 | 1,228 | -17 | -1.4% | 1,873,100 |
2013/08/15 | 1,234 | 1,260 | 1,233 | 1,245 | -16 | -1.3% | 1,291,100 |
2013/08/14 | 1,260 | 1,281 | 1,232 | 1,261 | +4 | +0.3% | 2,787,400 |
2013/08/13 | 1,262 | 1,262 | 1,222 | 1,257 | -5 | -0.4% | 3,368,200 |
2013/08/12 | 1,245 | 1,276 | 1,232 | 1,262 | -2 | -0.2% | 2,249,900 |
2013/08/09 | 1,276 | 1,297 | 1,258 | 1,264 | -1 | -0.1% | 2,373,100 |
2013/08/08 | 1,280 | 1,316 | 1,260 | 1,265 | -27 | -2.1% | 3,042,100 |
2013/08/07 | 1,322 | 1,352 | 1,292 | 1,292 | -54 | -4% | 3,330,000 |
2013/08/06 | 1,287 | 1,348 | 1,281 | 1,346 | +48 | +3.7% | 3,367,100 |
2013/08/05 | 1,288 | 1,323 | 1,281 | 1,298 | -25 | -1.9% | 2,588,900 |
2701~
2750
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