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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 1,800 | 1,837 | 1,798.5 | 1,835.5 | +30 | +1.7% | 1,826,700 |
| 2023/06/30 | 1,802.5 | 1,812 | 1,792 | 1,805.5 | -13 | -0.7% | 2,441,300 |
| 2023/06/29 | 1,824 | 1,834.5 | 1,802 | 1,818.5 | -12 | -0.7% | 2,004,100 |
| 2023/06/28 | 1,794 | 1,839.5 | 1,792 | 1,830.5 | +31 | +1.7% | 2,684,000 |
| 2023/06/27 | 1,783 | 1,806 | 1,781 | 1,799.5 | +25.5 | +1.4% | 2,402,500 |
| 2023/06/26 | 1,805.5 | 1,809.5 | 1,771 | 1,774 | -42 | -2.3% | 2,600,900 |
| 2023/06/23 | 1,817.5 | 1,846 | 1,791 | 1,816 | +10 | +0.6% | 4,970,900 |
| 2023/06/22 | 1,810.5 | 1,830 | 1,791 | 1,806 | +48.5 | +2.8% | 3,669,000 |
| 2023/06/21 | 1,750.5 | 1,778.5 | 1,750 | 1,757.5 | +9.5 | +0.5% | 2,641,400 |
| 2023/06/20 | 1,772 | 1,779.5 | 1,741 | 1,748 | -29.5 | -1.7% | 2,443,500 |
| 2023/06/19 | 1,797.5 | 1,804 | 1,771 | 1,777.5 | -5 | -0.3% | 3,117,000 |
| 2023/06/16 | 1,773 | 1,792.5 | 1,771.5 | 1,782.5 | +9.5 | +0.5% | 6,809,500 |
| 2023/06/15 | 1,760 | 1,790 | 1,747 | 1,773 | -1 | -0.1% | 3,680,800 |
| 2023/06/14 | 1,766.5 | 1,784 | 1,757 | 1,774 | +18 | +1% | 3,885,200 |
| 2023/06/13 | 1,745 | 1,757.5 | 1,735.5 | 1,756 | +11 | +0.6% | 3,444,600 |
| 2023/06/12 | 1,738 | 1,758 | 1,715.5 | 1,745 | +17 | +1% | 3,417,800 |
| 2023/06/09 | 1,691 | 1,730 | 1,685 | 1,728 | +59 | +3.5% | 5,511,500 |
| 2023/06/08 | 1,657.5 | 1,694.5 | 1,654.5 | 1,669 | +28.5 | +1.7% | 4,145,800 |
| 2023/06/07 | 1,651 | 1,665.5 | 1,636.5 | 1,640.5 | -8.5 | -0.5% | 3,376,600 |
| 2023/06/06 | 1,619.5 | 1,649 | 1,610.5 | 1,649 | +34 | +2.1% | 2,403,300 |
| 2023/06/05 | 1,623.5 | 1,633.5 | 1,610.5 | 1,615 | +4 | +0.2% | 2,884,000 |
| 2023/06/02 | 1,594 | 1,617 | 1,592 | 1,611 | +5 | +0.3% | 2,112,200 |
| 2023/06/01 | 1,603 | 1,613 | 1,593 | 1,606 | +10 | +0.6% | 2,012,900 |
| 2023/05/31 | 1,606 | 1,619 | 1,587 | 1,596 | -18 | -1.1% | 3,743,200 |
| 2023/05/30 | 1,595 | 1,620 | 1,585 | 1,614 | +19 | +1.2% | 1,893,800 |
| 2023/05/29 | 1,595 | 1,602 | 1,577 | 1,595 | ±0 | ±0% | 2,133,800 |
| 2023/05/26 | 1,601 | 1,604 | 1,587 | 1,595 | -24 | -1.5% | 3,301,900 |
| 2023/05/25 | 1,605 | 1,629 | 1,585 | 1,619 | +2 | +0.1% | 3,616,700 |
| 2023/05/24 | 1,581 | 1,649 | 1,575 | 1,617 | +76 | +4.9% | 6,692,000 |
| 2023/05/23 | 1,530 | 1,541 | 1,521 | 1,541 | +13 | +0.9% | 2,037,500 |
| 2023/05/22 | 1,516 | 1,533 | 1,516 | 1,528 | +12 | +0.8% | 1,849,300 |
| 2023/05/19 | 1,520 | 1,528 | 1,505 | 1,516 | -5 | -0.3% | 1,768,800 |
| 2023/05/18 | 1,573 | 1,574 | 1,521 | 1,521 | -44 | -2.8% | 3,966,200 |
| 2023/05/17 | 1,550 | 1,579 | 1,550 | 1,565 | +16 | +1% | 3,439,200 |
| 2023/05/16 | 1,535 | 1,563 | 1,525 | 1,549 | +22 | +1.4% | 3,028,700 |
| 2023/05/15 | 1,528 | 1,532 | 1,509 | 1,527 | +22 | +1.5% | 2,154,100 |
| 2023/05/12 | 1,491 | 1,518 | 1,485 | 1,505 | +32 | +2.2% | 3,836,200 |
| 2023/05/11 | 1,479 | 1,491 | 1,470 | 1,473 | -9 | -0.6% | 2,270,100 |
| 2023/05/10 | 1,507 | 1,507 | 1,479 | 1,482 | -26 | -1.7% | 2,161,400 |
| 2023/05/09 | 1,470 | 1,513 | 1,460 | 1,508 | +29 | +2% | 4,107,600 |
| 2023/05/08 | 1,472 | 1,487 | 1,462 | 1,479 | +14 | +1% | 3,276,100 |
| 2023/05/02 | 1,473 | 1,474 | 1,455 | 1,465 | -2 | -0.1% | 3,441,400 |
| 2023/05/01 | 1,480 | 1,513 | 1,455 | 1,467 | -3 | -0.2% | 5,752,400 |
| 2023/04/28 | 1,450 | 1,523 | 1,447 | 1,470 | +129 | +9.6% | 16,194,500 |
| 2023/04/27 | 1,338 | 1,342 | 1,323 | 1,341 | +5 | +0.4% | 2,905,100 |
| 2023/04/26 | 1,336 | 1,351 | 1,331 | 1,336 | -3 | -0.2% | 2,679,000 |
| 2023/04/25 | 1,350 | 1,362 | 1,336 | 1,339 | -8 | -0.6% | 1,970,400 |
| 2023/04/24 | 1,362 | 1,362 | 1,344 | 1,347 | -2 | -0.1% | 2,331,900 |
| 2023/04/21 | 1,332 | 1,353 | 1,324 | 1,349 | +19 | +1.4% | 2,323,000 |
| 2023/04/20 | 1,336 | 1,336 | 1,323 | 1,330 | -5 | -0.4% | 1,806,900 |
351～
400
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 | 185,200円 | +9.6% | -53.0% | 3.24% | 7.74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 | 449,200円 | -0.4% | -53.5% | 1.56% | 21.48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 | 321,000円 | -4.7% | -32.5% | 2.96% | 11.56倍 | 0.78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 | 155,000円 | -0.3% | -46.0% | 3.87% | 5.58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 | 52,000円 | +2.3% | -27.1% | 0.00% | 3.48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
