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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 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 |
| 2013/08/02 | 1,252 | 1,333 | 1,236 | 1,323 | +96 | +7.8% | 5,012,800 |
| 2013/08/01 | 1,208 | 1,246 | 1,193 | 1,227 | +27 | +2.3% | 5,290,700 |
| 2013/07/31 | 1,236 | 1,240 | 1,200 | 1,200 | -64 | -5.1% | 4,807,300 |
| 2013/07/30 | 1,191 | 1,280 | 1,191 | 1,264 | +43 | +3.5% | 6,544,500 |
| 2013/07/29 | 1,290 | 1,293 | 1,211 | 1,221 | -93 | -7.1% | 4,555,500 |
| 2013/07/26 | 1,300 | 1,343 | 1,292 | 1,314 | -7 | -0.5% | 4,383,900 |
| 2013/07/25 | 1,418 | 1,425 | 1,310 | 1,321 | -100 | -7% | 6,250,700 |
| 2013/07/24 | 1,439 | 1,447 | 1,413 | 1,421 | -36 | -2.5% | 3,283,200 |
| 2013/07/23 | 1,443 | 1,467 | 1,440 | 1,457 | ±0 | ±0% | 2,103,900 |
| 2013/07/22 | 1,466 | 1,471 | 1,433 | 1,457 | -1 | -0.1% | 2,273,500 |
| 2013/07/19 | 1,467 | 1,481 | 1,409 | 1,458 | ±0 | ±0% | 4,625,300 |
| 2013/07/18 | 1,490 | 1,490 | 1,438 | 1,458 | -33 | -2.2% | 4,167,900 |
| 2013/07/17 | 1,477 | 1,500 | 1,464 | 1,491 | +18 | +1.2% | 4,829,700 |
| 2013/07/16 | 1,449 | 1,482 | 1,445 | 1,473 | +38 | +2.6% | 4,181,900 |
| 2013/07/12 | 1,448 | 1,458 | 1,433 | 1,435 | -11 | -0.8% | 2,499,000 |
| 2013/07/11 | 1,418 | 1,457 | 1,418 | 1,446 | -1 | -0.1% | 2,537,800 |
| 2013/07/10 | 1,462 | 1,473 | 1,433 | 1,447 | -4 | -0.3% | 4,095,500 |
| 2013/07/09 | 1,448 | 1,454 | 1,423 | 1,451 | +47 | +3.3% | 3,748,900 |
| 2013/07/08 | 1,440 | 1,476 | 1,402 | 1,404 | -25 | -1.7% | 5,536,800 |
| 2013/07/05 | 1,419 | 1,444 | 1,405 | 1,429 | +32 | +2.3% | 4,947,500 |
| 2013/07/04 | 1,379 | 1,415 | 1,376 | 1,397 | +22 | +1.6% | 3,935,000 |
| 2013/07/03 | 1,391 | 1,401 | 1,367 | 1,375 | -34 | -2.4% | 3,918,300 |
| 2013/07/02 | 1,370 | 1,415 | 1,353 | 1,409 | +54 | +4% | 8,229,600 |
| 2013/07/01 | 1,370 | 1,374 | 1,340 | 1,355 | -4 | -0.3% | 4,012,900 |
| 2013/06/28 | 1,376 | 1,392 | 1,356 | 1,359 | -16 | -1.2% | 5,246,400 |
| 2013/06/27 | 1,354 | 1,375 | 1,327 | 1,375 | +36 | +2.7% | 3,231,400 |
| 2013/06/26 | 1,368 | 1,375 | 1,311 | 1,339 | -2 | -0.1% | 3,585,600 |
| 2013/06/25 | 1,379 | 1,398 | 1,314 | 1,341 | -19 | -1.4% | 5,466,100 |
| 2013/06/24 | 1,400 | 1,409 | 1,346 | 1,360 | -16 | -1.2% | 3,937,500 |
| 2013/06/21 | 1,323 | 1,379 | 1,301 | 1,376 | +14 | +1% | 5,318,100 |
| 2013/06/20 | 1,373 | 1,397 | 1,350 | 1,362 | -5 | -0.4% | 5,365,200 |
| 2013/06/19 | 1,393 | 1,436 | 1,334 | 1,367 | -17 | -1.2% | 9,297,600 |
| 2013/06/18 | 1,310 | 1,387 | 1,305 | 1,384 | +81 | +6.2% | 9,265,200 |
| 2013/06/17 | 1,251 | 1,313 | 1,231 | 1,303 | +52 | +4.2% | 9,117,100 |
| 2013/06/14 | 1,244 | 1,268 | 1,205 | 1,251 | +74 | +6.3% | 11,209,700 |
| 2013/06/13 | 1,196 | 1,248 | 1,170 | 1,177 | -4 | -0.3% | 9,220,200 |
| 2013/06/12 | 1,134 | 1,198 | 1,121 | 1,181 | +56 | +5% | 6,494,900 |
| 2013/06/11 | 1,151 | 1,181 | 1,121 | 1,125 | -53 | -4.5% | 5,836,300 |
2851～
2900
件表示中 / 3684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 | 162,400円 | +7.2% | -41.3% | 3.69% | 4.96倍 | 0.73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 | 466,100円 | +0.9% | -54.9% | 1.72% | 23.92倍 | 0.99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 | 349,300円 | -4.7% | -32.5% | 2.72% | 12.38倍 | 0.83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 | 167,000円 | -0.3% | -46.0% | 3.59% | 6.01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 | 42,100円 | -1.8% | -41.5% | 0.00% | 3.93倍 | 0.18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
