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 |
|---|---|---|---|---|---|---|---|
| 2012/01/31 | 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 |
| 2011/12/16 | 1,122 | 1,158 | 1,120 | 1,156 | +40 | +3.6% | 3,701,400 |
| 2011/12/15 | 1,113 | 1,137 | 1,113 | 1,116 | -5 | -0.4% | 3,238,800 |
| 2011/12/14 | 1,110 | 1,122 | 1,108 | 1,121 | +13 | +1.2% | 1,914,600 |
| 2011/12/13 | 1,098 | 1,114 | 1,087 | 1,108 | +3 | +0.3% | 2,177,200 |
| 2011/12/12 | 1,111 | 1,113 | 1,099 | 1,105 | +2 | +0.2% | 1,865,400 |
| 2011/12/09 | 1,099 | 1,117 | 1,098 | 1,103 | ±0 | ±0% | 4,338,300 |
| 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 |
3301～
3350
件表示中 / 3749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 | 185,700円 | -7.8% | -24.8% | 3.23% | 7.01倍 | 0.67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 | 499,900円 | +4.4% | +29.4% | 1.60% | 9.73倍 | 1.03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 | 381,000円 | -1.4% | -13.0% | 2.76% | 11.82倍 | 0.89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 | 187,700円 | -3.3% | -16.8% | 3.73% | 7.66倍 | 0.51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 | 57,100円 | -0.2% | +6.1% | 0.00% | 3.97倍 | 0.33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
