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 |
|---|---|---|---|---|---|---|---|
| 2013/12/17 | 1,139 | 1,149 | 1,138 | 1,143 | +9 | +0.8% | 1,616,500 |
| 2013/12/16 | 1,144 | 1,154 | 1,133 | 1,134 | -7 | -0.6% | 2,209,200 |
| 2013/12/13 | 1,157 | 1,168 | 1,137 | 1,141 | -25 | -2.1% | 5,049,800 |
| 2013/12/12 | 1,175 | 1,181 | 1,161 | 1,166 | -16 | -1.4% | 1,923,300 |
| 2013/12/11 | 1,205 | 1,205 | 1,173 | 1,182 | -38 | -3.1% | 3,049,700 |
| 2013/12/10 | 1,197 | 1,223 | 1,194 | 1,220 | +27 | +2.3% | 3,178,500 |
| 2013/12/09 | 1,199 | 1,205 | 1,179 | 1,193 | +1 | +0.1% | 3,195,500 |
| 2013/12/06 | 1,151 | 1,194 | 1,149 | 1,192 | +50 | +4.4% | 4,595,600 |
| 2013/12/05 | 1,157 | 1,166 | 1,142 | 1,142 | -6 | -0.5% | 3,204,400 |
| 2013/12/04 | 1,150 | 1,163 | 1,145 | 1,148 | -6 | -0.5% | 2,840,100 |
| 2013/12/03 | 1,164 | 1,168 | 1,154 | 1,154 | -12 | -1% | 2,411,900 |
| 2013/12/02 | 1,169 | 1,175 | 1,163 | 1,166 | +3 | +0.3% | 2,830,100 |
| 2013/11/29 | 1,169 | 1,173 | 1,157 | 1,163 | -8 | -0.7% | 2,269,700 |
| 2013/11/28 | 1,178 | 1,183 | 1,163 | 1,171 | +11 | +0.9% | 3,028,200 |
| 2013/11/27 | 1,166 | 1,180 | 1,159 | 1,160 | +2 | +0.2% | 3,046,300 |
| 2013/11/26 | 1,171 | 1,176 | 1,158 | 1,158 | -15 | -1.3% | 2,866,800 |
| 2013/11/25 | 1,182 | 1,190 | 1,170 | 1,173 | -7 | -0.6% | 2,776,100 |
| 2013/11/22 | 1,195 | 1,197 | 1,176 | 1,180 | -7 | -0.6% | 2,365,100 |
| 2013/11/21 | 1,198 | 1,200 | 1,184 | 1,187 | -3 | -0.3% | 2,391,300 |
| 2013/11/20 | 1,201 | 1,214 | 1,188 | 1,190 | -16 | -1.3% | 1,953,000 |
| 2013/11/19 | 1,207 | 1,214 | 1,201 | 1,206 | -11 | -0.9% | 1,834,700 |
| 2013/11/18 | 1,224 | 1,228 | 1,212 | 1,217 | +2 | +0.2% | 2,018,700 |
| 2013/11/15 | 1,206 | 1,219 | 1,205 | 1,215 | +15 | +1.3% | 3,336,200 |
| 2013/11/14 | 1,190 | 1,206 | 1,188 | 1,200 | +11 | +0.9% | 2,273,500 |
| 2013/11/13 | 1,200 | 1,214 | 1,189 | 1,189 | -8 | -0.7% | 1,983,500 |
| 2013/11/12 | 1,173 | 1,203 | 1,173 | 1,197 | +26 | +2.2% | 2,146,600 |
| 2013/11/11 | 1,210 | 1,211 | 1,162 | 1,171 | -21 | -1.8% | 2,013,700 |
| 2013/11/08 | 1,178 | 1,198 | 1,173 | 1,192 | +6 | +0.5% | 1,365,100 |
| 2013/11/07 | 1,205 | 1,206 | 1,184 | 1,186 | -11 | -0.9% | 1,728,800 |
| 2013/11/06 | 1,192 | 1,206 | 1,178 | 1,197 | +13 | +1.1% | 2,087,900 |
| 2013/11/05 | 1,210 | 1,212 | 1,176 | 1,184 | -19 | -1.6% | 2,722,500 |
| 2013/11/01 | 1,240 | 1,242 | 1,199 | 1,203 | -37 | -3% | 3,234,200 |
| 2013/10/31 | 1,262 | 1,273 | 1,230 | 1,240 | -28 | -2.2% | 2,367,800 |
| 2013/10/30 | 1,268 | 1,276 | 1,261 | 1,268 | +3 | +0.2% | 1,976,200 |
| 2013/10/29 | 1,255 | 1,284 | 1,253 | 1,265 | +10 | +0.8% | 1,818,900 |
| 2013/10/28 | 1,260 | 1,262 | 1,245 | 1,255 | +5 | +0.4% | 1,425,800 |
| 2013/10/25 | 1,294 | 1,294 | 1,250 | 1,250 | -45 | -3.5% | 2,057,200 |
| 2013/10/24 | 1,308 | 1,311 | 1,278 | 1,295 | -18 | -1.4% | 1,958,300 |
| 2013/10/23 | 1,339 | 1,343 | 1,312 | 1,313 | -13 | -1% | 1,716,900 |
| 2013/10/22 | 1,344 | 1,346 | 1,320 | 1,326 | -16 | -1.2% | 1,868,900 |
| 2013/10/21 | 1,344 | 1,361 | 1,334 | 1,342 | +1 | +0.1% | 2,502,700 |
| 2013/10/18 | 1,328 | 1,348 | 1,321 | 1,341 | +14 | +1.1% | 2,329,800 |
| 2013/10/17 | 1,342 | 1,357 | 1,314 | 1,327 | +36 | +2.8% | 5,484,300 |
| 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 |
2801～
2850
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
