沖縄電力の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2000/08/14 | 547.1 | 548.5 | 544.3 | 545.7 | -1.4 | -0.3% | 11,077 |
| 2000/08/11 | 545.7 | 548.5 | 545.7 | 547.1 | +4.2 | +0.8% | 14,650 |
| 2000/08/10 | 548.5 | 548.5 | 542.9 | 542.9 | -5.1 | -0.9% | 74,324 |
| 2000/08/09 | 548.5 | 548.5 | 543.2 | 548 | +5.1 | +0.9% | 5,717 |
| 2000/08/08 | 548.2 | 552.7 | 542.9 | 542.9 | -5.6 | -1% | 12,149 |
| 2000/08/07 | 526.1 | 548.5 | 526.1 | 548.5 | ±0 | ±0% | 25,013 |
| 2000/08/04 | 554.1 | 554.1 | 545.7 | 548.5 | -5.6 | -1% | 27,157 |
| 2000/08/03 | 556.9 | 556.9 | 554.1 | 554.1 | -2.8 | -0.5% | 10,363 |
| 2000/08/02 | 555.5 | 558.3 | 555.5 | 556.9 | -1.4 | -0.3% | 12,506 |
| 2000/08/01 | 559.7 | 559.7 | 554.1 | 558.3 | +4.2 | +0.8% | 13,936 |
| 2000/07/31 | 552.7 | 554.1 | 552.7 | 554.1 | +1.4 | +0.3% | 30,373 |
| 2000/07/28 | 552.7 | 554.1 | 552.7 | 552.7 | ±0 | ±0% | 9,648 |
| 2000/07/27 | 552.7 | 552.7 | 552.7 | 552.7 | ±0 | ±0% | 11,434 |
| 2000/07/26 | 552.7 | 556.9 | 552.7 | 552.7 | ±0 | ±0% | 12,149 |
| 2000/07/25 | 552.7 | 552.7 | 552.7 | 552.7 | ±0 | ±0% | 2,501 |
| 2000/07/24 | 554.1 | 559.4 | 552.7 | 552.7 | ±0 | ±0% | 6,432 |
| 2000/07/21 | 559.7 | 559.7 | 552.7 | 552.7 | -1.7 | -0.3% | 20,010 |
| 2000/07/19 | 554.4 | 554.4 | 554.4 | 554.4 | -2.5 | -0.4% | 1,787 |
| 2000/07/18 | 562.5 | 562.5 | 556.1 | 556.9 | -2.8 | -0.5% | 9,648 |
| 2000/07/17 | 556.9 | 559.7 | 556.9 | 559.7 | +7 | +1.3% | 32,160 |
| 2000/07/14 | 570.9 | 570.9 | 552.7 | 552.7 | +1.4 | +0.3% | 4,645 |
| 2000/07/13 | 554.1 | 556.9 | 548.5 | 551.3 | -5.6 | -1% | 15,365 |
| 2000/07/12 | 561.1 | 569.5 | 555.5 | 556.9 | ±0 | ±0% | 20,010 |
| 2000/07/11 | 561.1 | 561.1 | 556.9 | 556.9 | -2.8 | -0.5% | 15,365 |
| 2000/07/10 | 573.7 | 573.7 | 556.9 | 559.7 | +4.2 | +0.8% | 28,944 |
| 2000/07/07 | 561.1 | 570.9 | 555.5 | 555.5 | -5.6 | -1% | 35,375 |
| 2000/07/06 | 570.9 | 573.7 | 559.7 | 561.1 | +1.4 | +0.3% | 35,018 |
| 2000/07/05 | 570.9 | 573.7 | 559.7 | 559.7 | ±0 | ±0% | 36,447 |
| 2000/07/04 | 566.7 | 566.7 | 559.7 | 559.7 | +9.8 | +1.8% | 17,152 |
| 2000/07/03 | 548.5 | 551.3 | 548.5 | 549.9 | +2.5 | +0.5% | 2,859 |
| 2000/06/30 | 548.2 | 552.7 | 547.1 | 547.4 | -0.8 | -0.1% | 22,154 |
| 2000/06/29 | 546.3 | 548.2 | 546.3 | 548.2 | -0.3 | -0.1% | 7,861 |
| 2000/06/28 | 547.1 | 548.5 | 546.3 | 548.5 | +1.7 | +0.3% | 24,656 |
| 2000/06/27 | 546.8 | 547.7 | 545.7 | 546.8 | ±0 | ±0% | 12,149 |
| 2000/06/26 | 553.3 | 553.8 | 546.8 | 546.8 | +0.8 | +0.1% | 5,717 |
| 2000/06/23 | 545.7 | 551.3 | 545.7 | 546 | ±0 | ±0% | 3,931 |
| 2000/06/22 | 543.8 | 547.4 | 543.8 | 546 | +2.8 | +0.5% | 2,501 |
| 2000/06/21 | 547.4 | 547.4 | 543.2 | 543.2 | -5.3 | -1% | 19,653 |
| 2000/06/20 | 554.1 | 554.1 | 548.5 | 548.5 | -0.3 | -0.1% | 14,650 |
| 2000/06/19 | 548.8 | 550.8 | 548.8 | 548.8 | +0.3 | +0.1% | 11,792 |
| 2000/06/16 | 546 | 550.8 | 546 | 548.5 | -2.3 | -0.4% | 5,717 |
| 2000/06/15 | 551.3 | 551.3 | 547.1 | 550.8 | +6.5 | +1.2% | 9,648 |
| 2000/06/14 | 553 | 553 | 544.3 | 544.3 | +0.5 | +0.1% | 6,075 |
| 2000/06/13 | 543.5 | 548.5 | 543.5 | 543.8 | +0.9 | +0.2% | 11,792 |
| 2000/06/12 | 556.4 | 556.9 | 542.6 | 542.9 | +5 | +0.9% | 10,720 |
| 2000/06/09 | 537.3 | 539.6 | 537.3 | 537.9 | -5.9 | -1.1% | 13,578 |
| 2000/06/08 | 543.8 | 545.4 | 542.9 | 543.8 | +0.6 | +0.1% | 14,293 |
| 2000/06/07 | 545.7 | 545.7 | 542.9 | 543.2 | ±0 | ±0% | 20,725 |
| 2000/06/06 | 543.2 | 543.2 | 543.2 | 543.2 | +0.3 | +0.1% | 11,077 |
| 2000/06/05 | 545.7 | 545.7 | 542.9 | 542.9 | -2.8 | -0.5% | 14,293 |
5951～
6000
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「沖縄電」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 |
|---|---|---|---|---|---|---|---|---|
| 沖縄電 | 97,400円 | -1.2% | +164.8% | 2.05% | 10.58倍 | 0.43倍 |
|
沖縄本島と周辺３７島に電力供給、民生用が約８割。石炭と石油火力が主体だがＬＮＧ火力を拡大 |
| 西部ガスＨ | 176,500円 | +1.4% | -22.9% | 3.97% | 13.07倍 | 0.68倍 |
|
都市ガス大手、販売量で全国５位。福岡市、北九州市が主要地盤。自由化で電力販売に参入 |
| グリムス | 264,000円 | +13.7% | +24.7% | 2.16% | 14.12倍 | 4.20倍 |
|
中小製造業などへ電力料金削減を提案、電子式開閉器を販売。太陽光発電設備から電力小売りも |
| 北ガス | 54,100円 | -4.5% | -15.0% | 3.33% | 4.86倍 | 0.60倍 |
|
札幌、小樽、函館が地盤の地方都市ガス大手。石狩にＬＮＧ基地、発電所建設。電力事業を拡大 |
| イーレックス | 62,300円 | -36.5% | - | 0.00% | 24.55倍 | 0.78倍 |
|
代理店通じた電力小売り主力。再エネ電力の拡販に注力。国内で複数のバイオマス発電所運転 |
市場注目の銘柄
チャート関連のコラム
