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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 1,129 | 1,134 | 1,100 | 1,103 | -33 | -2.9% | 4,426,500 |
| 2011/12/07 | 1,135 | 1,139 | 1,120 | 1,136 | +1 | +0.1% | 3,051,900 |
| 2011/12/06 | 1,146 | 1,161 | 1,132 | 1,135 | -20 | -1.7% | 1,848,400 |
| 2011/12/05 | 1,151 | 1,158 | 1,141 | 1,155 | +12 | +1% | 1,640,700 |
| 2011/12/02 | 1,158 | 1,158 | 1,137 | 1,143 | -3 | -0.3% | 1,074,800 |
| 2011/12/01 | 1,162 | 1,162 | 1,142 | 1,146 | +2 | +0.2% | 2,162,100 |
| 2011/11/30 | 1,144 | 1,168 | 1,126 | 1,144 | +23 | +2.1% | 3,682,200 |
| 2011/11/29 | 1,133 | 1,139 | 1,112 | 1,121 | -11 | -1% | 2,791,500 |
| 2011/11/28 | 1,180 | 1,191 | 1,128 | 1,132 | -69 | -5.7% | 3,239,300 |
| 2011/11/25 | 1,183 | 1,218 | 1,182 | 1,201 | +19 | +1.6% | 2,043,700 |
| 2011/11/24 | 1,186 | 1,207 | 1,170 | 1,182 | -1 | -0.1% | 2,217,700 |
| 2011/11/22 | 1,156 | 1,189 | 1,152 | 1,183 | +25 | +2.2% | 1,904,000 |
| 2011/11/21 | 1,133 | 1,165 | 1,132 | 1,158 | +12 | +1% | 1,278,200 |
| 2011/11/18 | 1,154 | 1,158 | 1,144 | 1,146 | -9 | -0.8% | 1,209,000 |
| 2011/11/17 | 1,124 | 1,163 | 1,122 | 1,155 | +27 | +2.4% | 1,759,300 |
| 2011/11/16 | 1,133 | 1,135 | 1,121 | 1,128 | +2 | +0.2% | 808,700 |
| 2011/11/15 | 1,121 | 1,140 | 1,120 | 1,126 | -5 | -0.4% | 987,500 |
| 2011/11/14 | 1,134 | 1,134 | 1,120 | 1,131 | +9 | +0.8% | 747,800 |
| 2011/11/11 | 1,133 | 1,147 | 1,121 | 1,122 | -19 | -1.7% | 1,157,500 |
| 2011/11/10 | 1,111 | 1,145 | 1,111 | 1,141 | +3 | +0.3% | 1,375,800 |
| 2011/11/09 | 1,127 | 1,148 | 1,123 | 1,138 | +16 | +1.4% | 1,297,400 |
| 2011/11/08 | 1,135 | 1,142 | 1,118 | 1,122 | -26 | -2.3% | 1,460,600 |
| 2011/11/07 | 1,155 | 1,169 | 1,143 | 1,148 | -17 | -1.5% | 1,480,100 |
| 2011/11/04 | 1,152 | 1,170 | 1,142 | 1,165 | +32 | +2.8% | 2,664,800 |
| 2011/11/02 | 1,152 | 1,160 | 1,132 | 1,133 | -38 | -3.2% | 2,251,200 |
| 2011/11/01 | 1,162 | 1,178 | 1,151 | 1,171 | +10 | +0.9% | 1,727,300 |
| 2011/10/31 | 1,179 | 1,183 | 1,161 | 1,161 | -25 | -2.1% | 2,064,600 |
| 2011/10/28 | 1,193 | 1,200 | 1,170 | 1,186 | -3 | -0.3% | 2,187,500 |
| 2011/10/27 | 1,191 | 1,192 | 1,165 | 1,189 | -3 | -0.3% | 1,651,000 |
| 2011/10/26 | 1,180 | 1,201 | 1,163 | 1,192 | -2 | -0.2% | 1,469,800 |
| 2011/10/25 | 1,218 | 1,221 | 1,190 | 1,194 | -16 | -1.3% | 1,653,000 |
| 2011/10/24 | 1,202 | 1,228 | 1,202 | 1,210 | -5 | -0.4% | 1,299,200 |
| 2011/10/21 | 1,200 | 1,227 | 1,189 | 1,215 | -1 | -0.1% | 2,649,000 |
| 2011/10/20 | 1,167 | 1,226 | 1,146 | 1,216 | +50 | +4.3% | 3,251,900 |
| 2011/10/19 | 1,165 | 1,174 | 1,158 | 1,166 | +6 | +0.5% | 1,479,000 |
| 2011/10/18 | 1,176 | 1,194 | 1,157 | 1,160 | -13 | -1.1% | 2,241,000 |
| 2011/10/17 | 1,175 | 1,188 | 1,149 | 1,173 | -1 | -0.1% | 3,234,200 |
| 2011/10/14 | 1,185 | 1,189 | 1,171 | 1,174 | -23 | -1.9% | 2,564,400 |
| 2011/10/13 | 1,203 | 1,212 | 1,195 | 1,197 | -15 | -1.2% | 1,757,000 |
| 2011/10/12 | 1,222 | 1,226 | 1,206 | 1,212 | -25 | -2% | 2,195,800 |
| 2011/10/11 | 1,236 | 1,243 | 1,222 | 1,237 | +11 | +0.9% | 1,486,400 |
| 2011/10/07 | 1,234 | 1,262 | 1,217 | 1,226 | -7 | -0.6% | 1,664,800 |
| 2011/10/06 | 1,235 | 1,266 | 1,216 | 1,233 | -6 | -0.5% | 3,037,200 |
| 2011/10/05 | 1,300 | 1,300 | 1,229 | 1,239 | -54 | -4.2% | 2,919,200 |
| 2011/10/04 | 1,313 | 1,313 | 1,278 | 1,293 | -30 | -2.3% | 1,933,800 |
| 2011/10/03 | 1,328 | 1,338 | 1,286 | 1,323 | -25 | -1.9% | 2,000,400 |
| 2011/09/30 | 1,347 | 1,360 | 1,332 | 1,348 | +6 | +0.4% | 2,033,700 |
| 2011/09/29 | 1,368 | 1,379 | 1,319 | 1,342 | -25 | -1.8% | 2,839,400 |
| 2011/09/28 | 1,344 | 1,381 | 1,339 | 1,367 | -17 | -1.2% | 3,236,500 |
| 2011/09/27 | 1,350 | 1,384 | 1,337 | 1,384 | +45 | +3.4% | 2,580,700 |
3301～
3350
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
