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 |
|---|---|---|---|---|---|---|---|
| 2000/05/30 | 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 |
| 2000/05/01 | 545.7 | 545.7 | 545.7 | 545.7 | - | - | 2,501 |
| 2000/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/27 | 549.4 | 559.4 | 549.4 | 556.9 | +0.5 | +0.1% | 10,363 |
| 2000/04/26 | 545.7 | 556.4 | 545.7 | 556.4 | +8.4 | +1.5% | 5,360 |
| 2000/04/25 | 548.5 | 548.5 | 548 | 548 | -8.6 | -1.5% | 1,072 |
| 2000/04/24 | 556.9 | 556.9 | 548.5 | 556.6 | +10.9 | +2% | 5,360 |
| 2000/04/21 | 545.7 | 554.1 | 545.7 | 545.7 | ±0 | ±0% | 5,360 |
| 2000/04/20 | 551.3 | 557.2 | 545.7 | 545.7 | -5.6 | -1% | 19,653 |
| 2000/04/19 | 545.7 | 551.3 | 545.7 | 551.3 | +11.2 | +2.1% | 4,645 |
| 2000/04/18 | 556.9 | 556.9 | 540.1 | 540.1 | +5.6 | +1% | 2,144 |
| 2000/04/17 | 534.5 | 534.5 | 534.5 | 534.5 | -16.8 | -3% | 7,504 |
| 2000/04/14 | 546 | 551.3 | 545.7 | 551.3 | +5.6 | +1% | 11,434 |
| 2000/04/13 | 542.9 | 545.7 | 542.9 | 545.7 | +2.8 | +0.5% | 11,434 |
| 2000/04/12 | 542.9 | 542.9 | 542.9 | 542.9 | ±0 | ±0% | 3,216 |
| 2000/04/11 | 540.1 | 542.9 | 540.1 | 542.9 | -2.8 | -0.5% | 6,432 |
| 2000/04/10 | 559.1 | 559.1 | 542.4 | 545.7 | +14 | +2.6% | 7,147 |
| 2000/04/07 | 534.8 | 534.8 | 531.7 | 531.7 | -3.1 | -0.6% | 35,375 |
| 2000/04/06 | 540.7 | 559.4 | 534.8 | 534.8 | -5.9 | -1.1% | 8,933 |
| 2000/04/05 | 534.8 | 559.7 | 534.8 | 540.7 | +6.2 | +1.2% | 3,216 |
| 2000/04/04 | 545.7 | 545.7 | 534.5 | 534.5 | +2.8 | +0.5% | 3,216 |
| 2000/04/03 | 545.7 | 545.7 | 531.7 | 531.7 | ±0 | ±0% | 8,219 |
| 2000/03/31 | 542.9 | 544.3 | 531.7 | 531.7 | -10.9 | -2% | 28,229 |
| 2000/03/30 | 546.8 | 546.8 | 542.6 | 542.6 | -4 | -0.7% | 18,581 |
| 2000/03/29 | 545.7 | 548.5 | 545.7 | 546.6 | +0.9 | +0.2% | 42,165 |
| 2000/03/28 | 545.7 | 545.7 | 545.7 | 545.7 | -14 | -2.5% | 12,149 |
| 2000/03/27 | 550.5 | 562.5 | 550.5 | 559.7 | +11.2 | +2% | 16,080 |
| 2000/03/24 | 546 | 548.8 | 546 | 548.5 | +2.8 | +0.5% | 13,221 |
| 2000/03/23 | 554.1 | 557.2 | 545.7 | 545.7 | -11.5 | -2.1% | 8,219 |
| 2000/03/22 | 557.2 | 557.5 | 556.9 | 557.2 | ±0 | ±0% | 11,434 |
| 2000/03/21 | 556.9 | 557.8 | 556.9 | 557.2 | ±0 | ±0% | 9,648 |
| 2000/03/17 | 557.2 | 557.2 | 557.2 | 557.2 | ±0 | ±0% | 16,080 |
| 2000/03/16 | 557.2 | 559.7 | 557.2 | 557.2 | ±0 | ±0% | 26,800 |
6201～
6250
件表示中 / 7037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 | 101,700円 | -9.0% | +41.2% | 2.95% | 9.69倍 | 0.46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 | 259,000円 | +7.4% | +8.3% | 3.28% | 12.30倍 | 3.69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 | 67,000円 | -0.9% | +0.5% | 2.99% | 5.64倍 | 0.69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 | 74,000円 | +2.9% | +18.6% | 1.49% | 16.91倍 | 0.90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 |
| レジル | 274,500円 | - | - | - | - | 5.16倍 |
|
マンション一括受電代行軸に法人向け再エネ電力小売り、エネルギー事業者向けＤＸ支援展開 |
市場注目の銘柄
チャート関連のコラム
