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 |
|---|---|---|---|---|---|---|---|
| 2011/06/14 | 1,165 | 1,292 | 1,152 | 1,277 | +120 | +10.4% | 12,898,000 |
| 2011/06/13 | 1,121 | 1,164 | 1,115 | 1,157 | -23 | -1.9% | 5,196,300 |
| 2011/06/10 | 1,195 | 1,205 | 1,151 | 1,180 | -16 | -1.3% | 7,684,200 |
| 2011/06/09 | 1,193 | 1,207 | 1,127 | 1,196 | -22 | -1.8% | 7,491,800 |
| 2011/06/08 | 1,209 | 1,225 | 1,196 | 1,218 | -8 | -0.7% | 3,721,200 |
| 2011/06/07 | 1,229 | 1,247 | 1,188 | 1,226 | +24 | +2% | 6,305,800 |
| 2011/06/06 | 1,307 | 1,312 | 1,185 | 1,202 | -118 | -8.9% | 9,680,800 |
| 2011/06/03 | 1,350 | 1,356 | 1,317 | 1,320 | -31 | -2.3% | 3,107,300 |
| 2011/06/02 | 1,337 | 1,360 | 1,321 | 1,351 | +1 | +0.1% | 4,305,600 |
| 2011/06/01 | 1,378 | 1,378 | 1,341 | 1,350 | -34 | -2.5% | 3,670,500 |
| 2011/05/31 | 1,345 | 1,384 | 1,340 | 1,384 | +31 | +2.3% | 4,166,900 |
| 2011/05/30 | 1,364 | 1,373 | 1,345 | 1,353 | -11 | -0.8% | 1,859,500 |
| 2011/05/27 | 1,364 | 1,378 | 1,351 | 1,364 | -13 | -0.9% | 2,932,100 |
| 2011/05/26 | 1,367 | 1,395 | 1,362 | 1,377 | +3 | +0.2% | 3,349,400 |
| 2011/05/25 | 1,395 | 1,398 | 1,360 | 1,374 | +3 | +0.2% | 4,352,700 |
| 2011/05/24 | 1,330 | 1,379 | 1,323 | 1,371 | +39 | +2.9% | 6,209,100 |
| 2011/05/23 | 1,320 | 1,368 | 1,310 | 1,332 | +1 | +0.1% | 6,669,100 |
| 2011/05/20 | 1,378 | 1,387 | 1,316 | 1,331 | -68 | -4.9% | 9,894,500 |
| 2011/05/19 | 1,459 | 1,464 | 1,396 | 1,399 | -64 | -4.4% | 5,390,700 |
| 2011/05/18 | 1,457 | 1,497 | 1,453 | 1,463 | +11 | +0.8% | 4,161,700 |
| 2011/05/17 | 1,483 | 1,489 | 1,436 | 1,452 | -56 | -3.7% | 6,274,600 |
| 2011/05/16 | 1,512 | 1,542 | 1,503 | 1,508 | -63 | -4% | 4,456,900 |
| 2011/05/13 | 1,615 | 1,618 | 1,560 | 1,571 | -50 | -3.1% | 4,241,000 |
| 2011/05/12 | 1,630 | 1,641 | 1,617 | 1,621 | -17 | -1% | 1,966,800 |
| 2011/05/11 | 1,660 | 1,664 | 1,631 | 1,638 | -15 | -0.9% | 2,373,400 |
| 2011/05/10 | 1,660 | 1,678 | 1,645 | 1,653 | -17 | -1% | 3,077,700 |
| 2011/05/09 | 1,686 | 1,688 | 1,653 | 1,670 | -44 | -2.6% | 4,934,100 |
| 2011/05/06 | 1,715 | 1,744 | 1,708 | 1,714 | +7 | +0.4% | 3,302,800 |
| 2011/05/02 | 1,730 | 1,740 | 1,695 | 1,707 | +5 | +0.3% | 2,502,200 |
| 2011/04/28 | 1,670 | 1,702 | 1,666 | 1,702 | +59 | +3.6% | 4,327,800 |
| 2011/04/27 | 1,635 | 1,668 | 1,629 | 1,643 | +17 | +1% | 3,821,600 |
| 2011/04/26 | 1,642 | 1,644 | 1,619 | 1,626 | -27 | -1.6% | 3,881,000 |
| 2011/04/25 | 1,659 | 1,685 | 1,641 | 1,653 | -13 | -0.8% | 3,200,600 |
| 2011/04/22 | 1,691 | 1,692 | 1,665 | 1,666 | -33 | -1.9% | 2,356,500 |
| 2011/04/21 | 1,712 | 1,714 | 1,695 | 1,699 | -13 | -0.8% | 1,626,300 |
| 2011/04/20 | 1,710 | 1,725 | 1,699 | 1,712 | +3 | +0.2% | 2,255,400 |
| 2011/04/19 | 1,717 | 1,732 | 1,695 | 1,709 | -15 | -0.9% | 3,023,800 |
| 2011/04/18 | 1,755 | 1,760 | 1,723 | 1,724 | -36 | -2% | 2,388,000 |
| 2011/04/15 | 1,757 | 1,776 | 1,746 | 1,760 | -3 | -0.2% | 2,341,800 |
| 2011/04/14 | 1,774 | 1,789 | 1,751 | 1,763 | -16 | -0.9% | 3,236,800 |
| 2011/04/13 | 1,834 | 1,834 | 1,768 | 1,779 | -76 | -4.1% | 6,578,800 |
| 2011/04/12 | 1,852 | 1,881 | 1,836 | 1,855 | -3 | -0.2% | 4,224,000 |
| 2011/04/11 | 1,845 | 1,867 | 1,811 | 1,858 | +43 | +2.4% | 3,652,900 |
| 2011/04/08 | 1,800 | 1,834 | 1,768 | 1,815 | +12 | +0.7% | 5,706,300 |
| 2011/04/07 | 1,720 | 1,817 | 1,720 | 1,803 | +90 | +5.3% | 5,192,700 |
| 2011/04/06 | 1,702 | 1,742 | 1,691 | 1,713 | -25 | -1.4% | 4,024,400 |
| 2011/04/05 | 1,760 | 1,770 | 1,716 | 1,738 | -31 | -1.8% | 3,601,700 |
| 2011/04/04 | 1,786 | 1,786 | 1,762 | 1,769 | -16 | -0.9% | 2,477,500 |
| 2011/04/01 | 1,812 | 1,823 | 1,762 | 1,785 | -26 | -1.4% | 3,814,900 |
| 2011/03/31 | 1,824 | 1,830 | 1,795 | 1,811 | -46 | -2.5% | 4,622,300 |
3301～
3350
件表示中 / 3594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 | 185,300円 | +9.6% | -53.0% | 3.24% | 7.75倍 | 0.81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 | 448,800円 | -0.4% | -53.5% | 1.56% | 21.46倍 | 1.00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 | 320,300円 | -4.7% | -32.5% | 2.97% | 11.53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 |
| 中部電 | 154,800円 | -0.3% | -46.0% | 3.88% | 5.57倍 | 0.43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 | 51,800円 | +2.3% | -27.1% | 0.00% | 3.46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
