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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,149.1 | 1,163.6 | 1,149.1 | 1,160.4 | +11.3 | +1% | 134,578 |
| 2014/11/12 | 1,137.8 | 1,153.9 | 1,129.7 | 1,149.1 | +21 | +1.9% | 193,359 |
| 2014/11/11 | 1,126.5 | 1,139.4 | 1,124.8 | 1,128.1 | -3.2 | -0.3% | 90,956 |
| 2014/11/10 | 1,129.7 | 1,142.6 | 1,126.5 | 1,131.3 | +3.2 | +0.3% | 126,225 |
| 2014/11/07 | 1,120 | 1,131.3 | 1,113.5 | 1,128.1 | +12.9 | +1.2% | 153,759 |
| 2014/11/06 | 1,121.6 | 1,129.7 | 1,103.8 | 1,115.2 | -9.6 | -0.9% | 130,247 |
| 2014/11/05 | 1,110.3 | 1,131.3 | 1,110.3 | 1,124.8 | +25.8 | +2.3% | 188,100 |
| 2014/11/04 | 1,103.8 | 1,134.5 | 1,086.1 | 1,099 | -4.8 | -0.4% | 250,594 |
| 2014/10/31 | 1,095.8 | 1,108.7 | 1,089.3 | 1,103.8 | +12.9 | +1.2% | 195,834 |
| 2014/10/30 | 1,097.4 | 1,097.4 | 1,089.3 | 1,090.9 | -1.6 | -0.1% | 77,653 |
| 2014/10/29 | 1,074.7 | 1,094.1 | 1,071.5 | 1,092.5 | +22.6 | +2.1% | 120,656 |
| 2014/10/28 | 1,078 | 1,078 | 1,065.1 | 1,069.9 | -8.1 | -0.8% | 60,947 |
| 2014/10/27 | 1,058.6 | 1,079.6 | 1,057 | 1,078 | +21 | +2% | 77,034 |
| 2014/10/24 | 1,061.8 | 1,061.8 | 1,050.5 | 1,057 | +11.3 | +1.1% | 84,150 |
| 2014/10/23 | 1,055.4 | 1,060.2 | 1,044 | 1,045.7 | -24.2 | -2.3% | 78,891 |
| 2014/10/22 | 1,045.7 | 1,071.5 | 1,045.7 | 1,069.9 | +38.8 | +3.8% | 188,409 |
| 2014/10/21 | 1,045.7 | 1,048.9 | 1,024.6 | 1,031.1 | -9.7 | -0.9% | 115,087 |
| 2014/10/20 | 1,032.7 | 1,045.7 | 1,027.9 | 1,040.8 | +25.9 | +2.6% | 99,619 |
| 2014/10/17 | 1,011.7 | 1,021.4 | 995.6 | 1,014.9 | +1.6 | +0.2% | 153,759 |
| 2014/10/16 | 1,031.1 | 1,031.1 | 1,013.3 | 1,013.3 | -24.3 | -2.3% | 111,994 |
| 2014/10/15 | 1,039.2 | 1,063.4 | 1,034.3 | 1,037.6 | +3.3 | +0.3% | 115,706 |
| 2014/10/14 | 1,042.4 | 1,042.4 | 1,031.1 | 1,034.3 | -13 | -1.2% | 105,187 |
| 2014/10/10 | 1,053.7 | 1,055.4 | 1,042.4 | 1,047.3 | -11.3 | -1.1% | 110,756 |
| 2014/10/09 | 1,066.7 | 1,066.7 | 1,053.7 | 1,058.6 | +1.6 | +0.2% | 104,569 |
| 2014/10/08 | 1,057 | 1,063.4 | 1,053.7 | 1,057 | -9.7 | -0.9% | 86,934 |
| 2014/10/07 | 1,068.3 | 1,076.4 | 1,066.7 | 1,066.7 | -1.6 | -0.1% | 106,734 |
| 2014/10/06 | 1,082.8 | 1,087.7 | 1,068.3 | 1,068.3 | -6.4 | -0.6% | 124,369 |
| 2014/10/03 | 1,076.4 | 1,089.3 | 1,068.3 | 1,074.7 | -1.7 | -0.2% | 111,066 |
| 2014/10/02 | 1,094.1 | 1,094.1 | 1,076.4 | 1,076.4 | -27.4 | -2.5% | 111,375 |
| 2014/10/01 | 1,094.1 | 1,107.1 | 1,089.3 | 1,103.8 | +6.4 | +0.6% | 145,097 |
| 2014/09/30 | 1,105.5 | 1,105.5 | 1,087.7 | 1,097.4 | -6.4 | -0.6% | 126,844 |
| 2014/09/29 | 1,103.8 | 1,108.7 | 1,103.8 | 1,103.8 | ±0 | ±0% | 33,722 |
| 2014/09/26 | 1,110.3 | 1,120 | 1,103.8 | 1,103.8 | -27.5 | -2.4% | 85,078 |
| 2014/09/25 | 1,110.3 | 1,131.3 | 1,102.2 | 1,131.3 | +29.1 | +2.6% | 165,206 |
| 2014/09/24 | 1,100.6 | 1,105.5 | 1,092.5 | 1,102.2 | +1.6 | +0.1% | 57,853 |
| 2014/09/22 | 1,099 | 1,111.9 | 1,097.4 | 1,100.6 | -14.6 | -1.3% | 105,806 |
| 2014/09/19 | 1,108.7 | 1,121.6 | 1,102.2 | 1,115.2 | +14.6 | +1.3% | 197,691 |
| 2014/09/18 | 1,097.4 | 1,108.7 | 1,095.8 | 1,100.6 | +1.6 | +0.1% | 103,641 |
| 2014/09/17 | 1,113.5 | 1,113.5 | 1,097.4 | 1,099 | -11.3 | -1% | 94,669 |
| 2014/09/16 | 1,115.2 | 1,115.2 | 1,099 | 1,110.3 | ±0 | ±0% | 104,259 |
| 2014/09/12 | 1,100.6 | 1,111.9 | 1,095.8 | 1,110.3 | +1.6 | +0.1% | 198,000 |
| 2014/09/11 | 1,103.8 | 1,111.9 | 1,097.4 | 1,108.7 | +9.7 | +0.9% | 92,194 |
| 2014/09/10 | 1,097.4 | 1,103.8 | 1,089.3 | 1,099 | +4.9 | +0.4% | 177,891 |
| 2014/09/09 | 1,100.6 | 1,103.8 | 1,087.7 | 1,094.1 | -1.7 | -0.2% | 83,531 |
| 2014/09/08 | 1,090.9 | 1,099 | 1,087.7 | 1,095.8 | +16.2 | +1.5% | 103,641 |
| 2014/09/05 | 1,092.5 | 1,092.5 | 1,079.6 | 1,079.6 | -9.7 | -0.9% | 111,994 |
| 2014/09/04 | 1,089.3 | 1,090.9 | 1,082.8 | 1,089.3 | ±0 | ±0% | 83,531 |
| 2014/09/03 | 1,095.8 | 1,100.6 | 1,089.3 | 1,089.3 | -3.2 | -0.3% | 93,431 |
| 2014/09/02 | 1,090.9 | 1,102.2 | 1,089.3 | 1,092.5 | -6.5 | -0.6% | 141,384 |
| 2014/09/01 | 1,103.8 | 1,108.7 | 1,094.1 | 1,099 | +4.9 | +0.4% | 59,709 |
2451～
2500
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
