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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 1,929.5 | 1,960 | 1,922.5 | 1,959.5 | +20 | +1% | 2,164,500 |
| 2024/01/24 | 1,935.5 | 1,945.5 | 1,918 | 1,939.5 | -7 | -0.4% | 2,234,400 |
| 2024/01/23 | 1,960 | 1,975 | 1,935 | 1,946.5 | -30 | -1.5% | 2,731,800 |
| 2024/01/22 | 1,961.5 | 1,976.5 | 1,951 | 1,976.5 | +26.5 | +1.4% | 2,269,900 |
| 2024/01/19 | 1,984 | 1,984 | 1,933 | 1,950 | -30.5 | -1.5% | 2,892,800 |
| 2024/01/18 | 1,978 | 1,998.5 | 1,963 | 1,980.5 | -4 | -0.2% | 2,113,500 |
| 2024/01/17 | 1,999 | 2,024 | 1,971.5 | 1,984.5 | -26 | -1.3% | 3,223,200 |
| 2024/01/16 | 2,022 | 2,044.5 | 2,003.5 | 2,010.5 | -22 | -1.1% | 1,807,100 |
| 2024/01/15 | 1,983 | 2,032.5 | 1,977 | 2,032.5 | +40.5 | +2% | 1,612,600 |
| 2024/01/12 | 1,990 | 2,006 | 1,985 | 1,992 | -7.5 | -0.4% | 2,176,900 |
| 2024/01/11 | 1,984.5 | 2,028 | 1,981.5 | 1,999.5 | +29.5 | +1.5% | 2,734,600 |
| 2024/01/10 | 1,956 | 1,989.5 | 1,955 | 1,970 | +11 | +0.6% | 2,078,300 |
| 2024/01/09 | 1,960 | 1,977 | 1,944 | 1,959 | +2.5 | +0.1% | 2,222,700 |
| 2024/01/05 | 1,939 | 1,958 | 1,914 | 1,956.5 | +38.5 | +2% | 2,364,400 |
| 2024/01/04 | 1,860 | 1,922 | 1,828.5 | 1,918 | +46 | +2.5% | 3,627,200 |
| 2023/12/29 | 1,848 | 1,872 | 1,846 | 1,872 | +20 | +1.1% | 2,080,300 |
| 2023/12/28 | 1,845 | 1,857.5 | 1,838.5 | 1,852 | -10 | -0.5% | 1,458,600 |
| 2023/12/27 | 1,824 | 1,862.5 | 1,815.5 | 1,862 | +39 | +2.1% | 3,201,100 |
| 2023/12/26 | 1,841.5 | 1,841.5 | 1,811.5 | 1,823 | ±0 | ±0% | 2,559,900 |
| 2023/12/25 | 1,834 | 1,837 | 1,813 | 1,823 | +9 | +0.5% | 1,941,300 |
| 2023/12/22 | 1,796 | 1,821 | 1,791.5 | 1,814 | +25 | +1.4% | 2,866,100 |
| 2023/12/21 | 1,820 | 1,836 | 1,780 | 1,789 | -26 | -1.4% | 5,217,900 |
| 2023/12/20 | 1,847 | 1,856 | 1,815 | 1,815 | -89 | -4.7% | 7,800,000 |
| 2023/12/19 | 1,905.5 | 1,910 | 1,874.5 | 1,904 | -9 | -0.5% | 2,795,000 |
| 2023/12/18 | 1,910 | 1,914 | 1,873 | 1,913 | -31.5 | -1.6% | 2,511,000 |
| 2023/12/15 | 1,971 | 1,972.5 | 1,936 | 1,944.5 | -48 | -2.4% | 3,859,600 |
| 2023/12/14 | 2,077 | 2,093 | 1,988.5 | 1,992.5 | -66.5 | -3.2% | 3,400,700 |
| 2023/12/13 | 2,051 | 2,073 | 2,030.5 | 2,059 | +8.5 | +0.4% | 2,582,400 |
| 2023/12/12 | 2,082 | 2,084 | 2,034.5 | 2,050.5 | -27 | -1.3% | 2,755,100 |
| 2023/12/11 | 2,029 | 2,079 | 2,014.5 | 2,077.5 | +46 | +2.3% | 2,994,900 |
| 2023/12/08 | 2,029 | 2,060 | 2,008.5 | 2,031.5 | -33 | -1.6% | 5,145,600 |
| 2023/12/07 | 2,022 | 2,065 | 2,019.5 | 2,064.5 | +36 | +1.8% | 3,943,600 |
| 2023/12/06 | 1,974 | 2,028.5 | 1,967 | 2,028.5 | +64 | +3.3% | 3,798,400 |
| 2023/12/05 | 1,969 | 1,978 | 1,946.5 | 1,964.5 | -6.5 | -0.3% | 2,015,400 |
| 2023/12/04 | 1,991 | 1,998 | 1,966.5 | 1,971 | -20 | -1% | 2,247,500 |
| 2023/12/01 | 1,985 | 2,014.5 | 1,980 | 1,991 | +20 | +1% | 3,071,000 |
| 2023/11/30 | 1,969.5 | 1,980.5 | 1,951 | 1,971 | +6 | +0.3% | 6,687,000 |
| 2023/11/29 | 1,955.5 | 1,975 | 1,931.5 | 1,965 | +13 | +0.7% | 2,632,600 |
| 2023/11/28 | 1,936 | 1,952.5 | 1,931.5 | 1,952 | +14.5 | +0.7% | 2,333,000 |
| 2023/11/27 | 1,937 | 1,949.5 | 1,918.5 | 1,937.5 | -6 | -0.3% | 1,931,500 |
| 2023/11/24 | 1,975 | 1,975.5 | 1,936.5 | 1,943.5 | -7.5 | -0.4% | 1,792,700 |
| 2023/11/22 | 1,958.5 | 1,972.5 | 1,933 | 1,951 | +15.5 | +0.8% | 2,633,200 |
| 2023/11/21 | 1,950 | 1,962 | 1,920 | 1,935.5 | -18 | -0.9% | 2,665,900 |
| 2023/11/20 | 1,982 | 1,999.5 | 1,946.5 | 1,953.5 | -21.5 | -1.1% | 3,260,200 |
| 2023/11/17 | 1,922 | 1,975 | 1,921.5 | 1,975 | +56.5 | +2.9% | 3,726,500 |
| 2023/11/16 | 1,900 | 1,924.5 | 1,896 | 1,918.5 | -0.5 | ±0% | 2,599,100 |
| 2023/11/15 | 1,952.5 | 1,978 | 1,919 | 1,919 | -15 | -0.8% | 3,028,700 |
| 2023/11/14 | 1,938.5 | 1,938.5 | 1,912.5 | 1,934 | +1.5 | +0.1% | 2,532,200 |
| 2023/11/13 | 1,918.5 | 1,941 | 1,909.5 | 1,932.5 | +15.5 | +0.8% | 2,091,700 |
| 2023/11/10 | 1,898 | 1,930 | 1,892.5 | 1,917 | +22.5 | +1.2% | 3,098,800 |
301～
350
件表示中 / 3682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 | 163,400円 | +7.2% | -41.3% | 3.67% | 4.99倍 | 0.73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 | 469,400円 | +0.9% | -54.9% | 1.70% | 24.09倍 | 0.99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 | 345,600円 | -4.7% | -32.5% | 2.75% | 12.25倍 | 0.83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 | 167,900円 | -0.3% | -46.0% | 3.57% | 6.04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 | 43,100円 | -1.8% | -41.5% | 0.00% | 4.01倍 | 0.18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
