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 |
|---|---|---|---|---|---|---|---|
| 2000/07/13 | 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 |
| 2000/06/02 | 556.9 | 556.9 | 545.7 | 545.7 | ±0 | ±0% | 5,360 |
| 2000/06/01 | 546 | 546 | 545.7 | 545.7 | -0.3 | -0.1% | 23,226 |
| 2000/05/31 | 546 | 546 | 545.7 | 546 | ±0 | ±0% | 20,368 |
| 2000/05/30 | 546 | 554.1 | 545.7 | 546 | ±0 | ±0% | 17,152 |
| 2000/05/29 | 545.7 | 548.5 | 545.7 | 546 | +0.3 | +0.1% | 22,154 |
| 2000/05/26 | 546 | 547.1 | 545.7 | 545.7 | -16.8 | -3% | 22,512 |
| 2000/05/25 | 568.1 | 568.1 | 553 | 562.5 | +2.8 | +0.5% | 8,576 |
| 2000/05/24 | 559.4 | 559.7 | 559.4 | 559.7 | ±0 | ±0% | 6,432 |
| 2000/05/23 | 545.7 | 565.3 | 545.7 | 559.7 | -2.8 | -0.5% | 4,645 |
| 2000/05/22 | 559.1 | 573.7 | 556.9 | 562.5 | +5.6 | +1% | 13,936 |
| 2000/05/19 | 539 | 556.9 | 539 | 556.9 | +20.7 | +3.9% | 2,859 |
| 2000/05/18 | 545.7 | 548.5 | 536.2 | 536.2 | -15.1 | -2.7% | 21,440 |
| 2000/05/17 | 551.3 | 559.7 | 551.3 | 551.3 | -8.4 | -1.5% | 10,720 |
| 2000/05/16 | 561.1 | 568.1 | 559.4 | 559.7 | -2.8 | -0.5% | 29,301 |
| 2000/05/15 | 568.1 | 568.1 | 562.5 | 562.5 | -1.4 | -0.2% | 11,434 |
| 2000/05/12 | 570.9 | 576.5 | 562.5 | 563.9 | -7 | -1.2% | 13,578 |
| 2000/05/11 | 559.7 | 570.9 | 559.7 | 570.9 | +11.2 | +2% | 2,144 |
| 2000/05/10 | 559.7 | 559.7 | 554.1 | 559.7 | +2.8 | +0.5% | 16,437 |
| 2000/05/09 | 548.8 | 559.7 | 548.8 | 556.9 | +9.8 | +1.8% | 5,003 |
| 2000/05/08 | 559.7 | 559.7 | 547.1 | 547.1 | -12.6 | -2.3% | 11,434 |
| 2000/05/02 | 554.1 | 559.7 | 554.1 | 559.7 | +14 | +2.6% | 26,442 |
6101～
6150
件表示中 / 6969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 | 88,300円 | -9.7% | +41.2% | 3.40% | 8.41倍 | 0.40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 |
| グリムス | 240,100円 | +7.4% | +8.3% | 3.54% | 11.40倍 | 3.42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 |
| デジタルグ | 830,000円 | - | - | 0.00% | 34.44倍 | 9.90倍 |
|
- |
| 北ガス | 55,500円 | -0.9% | +0.5% | 3.60% | 4.66倍 | 0.57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 |
| 葉ガス | 122,600円 | +2.9% | +36.8% | 1.79% | 18.77倍 | 0.41倍 |
|
都市ガス中堅。市川、船橋、松戸など千葉県西部の市街地地盤。東京ガス、東京電力から原料融通 |
市場注目の銘柄
チャート関連のコラム
