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 |
|---|---|---|---|---|---|---|---|
| 2013/10/04 | 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 |
| 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 |
2851～
2900
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
