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 |
|---|---|---|---|---|---|---|---|
| 2012/03/01 | 1,353 | 1,368 | 1,344 | 1,362 | +16 | +1.2% | 2,175,400 |
| 2012/02/29 | 1,355 | 1,370 | 1,341 | 1,346 | -8 | -0.6% | 2,183,800 |
| 2012/02/28 | 1,326 | 1,363 | 1,323 | 1,354 | +29 | +2.2% | 3,241,000 |
| 2012/02/27 | 1,331 | 1,356 | 1,315 | 1,325 | -36 | -2.6% | 3,701,600 |
| 2012/02/24 | 1,371 | 1,379 | 1,355 | 1,361 | -26 | -1.9% | 3,667,900 |
| 2012/02/23 | 1,395 | 1,398 | 1,366 | 1,387 | -11 | -0.8% | 2,849,300 |
| 2012/02/22 | 1,407 | 1,429 | 1,396 | 1,398 | +5 | +0.4% | 2,416,400 |
| 2012/02/21 | 1,395 | 1,410 | 1,377 | 1,393 | -40 | -2.8% | 2,930,000 |
| 2012/02/20 | 1,419 | 1,438 | 1,408 | 1,433 | +27 | +1.9% | 1,957,400 |
| 2012/02/17 | 1,426 | 1,445 | 1,400 | 1,406 | -19 | -1.3% | 3,064,200 |
| 2012/02/16 | 1,396 | 1,426 | 1,391 | 1,425 | +29 | +2.1% | 4,228,400 |
| 2012/02/15 | 1,346 | 1,398 | 1,343 | 1,396 | +66 | +5% | 4,260,200 |
| 2012/02/14 | 1,323 | 1,334 | 1,303 | 1,330 | +8 | +0.6% | 1,995,200 |
| 2012/02/13 | 1,337 | 1,356 | 1,319 | 1,322 | -29 | -2.1% | 2,402,800 |
| 2012/02/10 | 1,322 | 1,356 | 1,311 | 1,351 | +31 | +2.3% | 3,431,200 |
| 2012/02/09 | 1,252 | 1,320 | 1,249 | 1,320 | +71 | +5.7% | 4,028,900 |
| 2012/02/08 | 1,255 | 1,262 | 1,239 | 1,249 | -7 | -0.6% | 1,552,600 |
| 2012/02/07 | 1,215 | 1,259 | 1,213 | 1,256 | +57 | +4.8% | 3,846,400 |
| 2012/02/06 | 1,200 | 1,215 | 1,178 | 1,199 | +2 | +0.2% | 2,270,400 |
| 2012/02/03 | 1,180 | 1,203 | 1,175 | 1,197 | +24 | +2% | 2,299,200 |
| 2012/02/02 | 1,212 | 1,212 | 1,162 | 1,173 | -38 | -3.1% | 2,365,800 |
| 2012/02/01 | 1,235 | 1,249 | 1,204 | 1,211 | -16 | -1.3% | 2,402,500 |
| 2012/01/31 | 1,243 | 1,250 | 1,221 | 1,227 | -16 | -1.3% | 2,219,900 |
| 2012/01/30 | 1,259 | 1,275 | 1,237 | 1,243 | -32 | -2.5% | 1,908,000 |
| 2012/01/27 | 1,268 | 1,282 | 1,258 | 1,275 | +10 | +0.8% | 1,418,400 |
| 2012/01/26 | 1,261 | 1,280 | 1,258 | 1,265 | +1 | +0.1% | 1,528,300 |
| 2012/01/25 | 1,251 | 1,270 | 1,245 | 1,264 | +24 | +1.9% | 1,528,200 |
| 2012/01/24 | 1,250 | 1,252 | 1,232 | 1,240 | -13 | -1% | 1,496,300 |
| 2012/01/23 | 1,276 | 1,277 | 1,247 | 1,253 | -15 | -1.2% | 1,440,500 |
| 2012/01/20 | 1,270 | 1,281 | 1,248 | 1,268 | +25 | +2% | 1,648,000 |
| 2012/01/19 | 1,269 | 1,286 | 1,240 | 1,243 | -19 | -1.5% | 2,171,500 |
| 2012/01/18 | 1,234 | 1,295 | 1,232 | 1,262 | +39 | +3.2% | 4,409,700 |
| 2012/01/17 | 1,205 | 1,224 | 1,204 | 1,223 | +25 | +2.1% | 1,288,400 |
| 2012/01/16 | 1,211 | 1,211 | 1,192 | 1,198 | -19 | -1.6% | 1,049,000 |
| 2012/01/13 | 1,211 | 1,228 | 1,204 | 1,217 | +14 | +1.2% | 1,264,100 |
| 2012/01/12 | 1,217 | 1,228 | 1,193 | 1,203 | -15 | -1.2% | 1,849,600 |
| 2012/01/11 | 1,226 | 1,247 | 1,210 | 1,218 | -25 | -2% | 3,118,800 |
| 2012/01/10 | 1,199 | 1,257 | 1,188 | 1,243 | +38 | +3.2% | 5,038,600 |
| 2012/01/06 | 1,188 | 1,205 | 1,174 | 1,205 | +14 | +1.2% | 2,330,900 |
| 2012/01/05 | 1,217 | 1,219 | 1,189 | 1,191 | -24 | -2% | 1,473,800 |
| 2012/01/04 | 1,190 | 1,221 | 1,187 | 1,215 | +34 | +2.9% | 2,340,500 |
| 2011/12/30 | 1,153 | 1,181 | 1,153 | 1,181 | +29 | +2.5% | 1,673,300 |
| 2011/12/29 | 1,150 | 1,167 | 1,148 | 1,152 | +5 | +0.4% | 2,062,500 |
| 2011/12/28 | 1,136 | 1,152 | 1,124 | 1,147 | +11 | +1% | 2,368,400 |
| 2011/12/27 | 1,125 | 1,143 | 1,118 | 1,136 | +11 | +1% | 1,310,500 |
| 2011/12/26 | 1,160 | 1,160 | 1,123 | 1,125 | -29 | -2.5% | 1,647,700 |
| 2011/12/22 | 1,142 | 1,161 | 1,137 | 1,154 | +13 | +1.1% | 2,247,300 |
| 2011/12/21 | 1,130 | 1,143 | 1,110 | 1,141 | +19 | +1.7% | 2,430,700 |
| 2011/12/20 | 1,154 | 1,155 | 1,121 | 1,122 | -26 | -2.3% | 1,573,600 |
| 2011/12/19 | 1,145 | 1,166 | 1,140 | 1,148 | -8 | -0.7% | 2,338,500 |
3101～
3150
件表示中 / 3571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 | 243,900円 | +9.6% | -53.0% | 2.46% | 8.38倍 | 0.87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 | 377,400円 | -0.4% | -53.5% | 1.85% | 18.05倍 | 0.84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 | 174,400円 | -0.3% | -46.0% | 3.44% | 6.28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 | 317,900円 | -4.7% | -32.5% | 2.99% | 11.45倍 | 0.81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 | 62,800円 | +2.3% | -27.1% | 0.00% | 4.19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
