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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,113.5 | 1,120 | 1,089.3 | 1,094.1 | -32.4 | -2.9% | 139,219 |
| 2014/08/28 | 1,126.5 | 1,129.7 | 1,116.8 | 1,126.5 | +4.9 | +0.4% | 127,153 |
| 2014/08/27 | 1,121.6 | 1,128.1 | 1,110.3 | 1,121.6 | +8.1 | +0.7% | 151,284 |
| 2014/08/26 | 1,118.4 | 1,120 | 1,111.9 | 1,113.5 | -6.5 | -0.6% | 206,972 |
| 2014/08/25 | 1,129.7 | 1,129.7 | 1,113.5 | 1,120 | -4.8 | -0.4% | 70,847 |
| 2014/08/22 | 1,129.7 | 1,129.7 | 1,115.2 | 1,124.8 | +6.4 | +0.6% | 80,437 |
| 2014/08/21 | 1,126.5 | 1,131.3 | 1,108.7 | 1,118.4 | +9.7 | +0.9% | 70,228 |
| 2014/08/20 | 1,123.2 | 1,136.2 | 1,100.6 | 1,108.7 | -16.1 | -1.4% | 102,712 |
| 2014/08/19 | 1,092.5 | 1,129.7 | 1,092.5 | 1,124.8 | +33.9 | +3.1% | 176,034 |
| 2014/08/18 | 1,100.6 | 1,113.5 | 1,090.9 | 1,090.9 | -9.7 | -0.9% | 78,891 |
| 2014/08/15 | 1,100.6 | 1,105.5 | 1,095.8 | 1,100.6 | -3.2 | -0.3% | 81,675 |
| 2014/08/14 | 1,082.8 | 1,105.5 | 1,082.8 | 1,103.8 | +16.1 | +1.5% | 92,812 |
| 2014/08/13 | 1,089.3 | 1,095.8 | 1,081.2 | 1,087.7 | -9.7 | -0.9% | 94,669 |
| 2014/08/12 | 1,108.7 | 1,108.7 | 1,089.3 | 1,097.4 | +1.6 | +0.1% | 93,431 |
| 2014/08/11 | 1,087.7 | 1,111.9 | 1,087.7 | 1,095.8 | +24.3 | +2.3% | 186,244 |
| 2014/08/08 | 1,084.4 | 1,090.9 | 1,069.9 | 1,071.5 | -12.9 | -1.2% | 128,081 |
| 2014/08/07 | 1,089.3 | 1,094.1 | 1,076.4 | 1,084.4 | +3.2 | +0.3% | 173,250 |
| 2014/08/06 | 1,094.1 | 1,094.1 | 1,073.1 | 1,081.2 | -4.9 | -0.5% | 117,562 |
| 2014/08/05 | 1,094.1 | 1,102.2 | 1,081.2 | 1,086.1 | -1.6 | -0.1% | 129,628 |
| 2014/08/04 | 1,074.7 | 1,095.8 | 1,063.4 | 1,087.7 | +19.4 | +1.8% | 198,619 |
| 2014/08/01 | 1,069.9 | 1,076.4 | 1,065.1 | 1,068.3 | -4.8 | -0.4% | 77,034 |
| 2014/07/31 | 1,087.7 | 1,087.7 | 1,068.3 | 1,073.1 | -9.7 | -0.9% | 159,947 |
| 2014/07/30 | 1,086.1 | 1,087.7 | 1,076.4 | 1,082.8 | -6.5 | -0.6% | 112,922 |
| 2014/07/29 | 1,099 | 1,099 | 1,076.4 | 1,089.3 | -9.7 | -0.9% | 128,700 |
| 2014/07/28 | 1,099 | 1,100.6 | 1,089.3 | 1,099 | +3.2 | +0.3% | 95,906 |
| 2014/07/25 | 1,089.3 | 1,095.8 | 1,087.7 | 1,095.8 | +8.1 | +0.7% | 73,322 |
| 2014/07/24 | 1,092.5 | 1,099 | 1,087.7 | 1,087.7 | -4.8 | -0.4% | 72,394 |
| 2014/07/23 | 1,103.8 | 1,103.8 | 1,090.9 | 1,092.5 | -13 | -1.2% | 73,631 |
| 2014/07/22 | 1,095.8 | 1,110.3 | 1,095.8 | 1,105.5 | +13 | +1.2% | 90,647 |
| 2014/07/18 | 1,095.8 | 1,100.6 | 1,089.3 | 1,092.5 | -17.8 | -1.6% | 79,819 |
| 2014/07/17 | 1,099 | 1,111.9 | 1,099 | 1,110.3 | +3.2 | +0.3% | 86,625 |
| 2014/07/16 | 1,092.5 | 1,113.5 | 1,092.5 | 1,107.1 | -1.6 | -0.1% | 117,562 |
| 2014/07/15 | 1,099 | 1,111.9 | 1,094.1 | 1,108.7 | +16.2 | +1.5% | 154,378 |
| 2014/07/14 | 1,092.5 | 1,100.6 | 1,087.7 | 1,092.5 | +1.6 | +0.1% | 154,997 |
| 2014/07/11 | 1,095.8 | 1,105.5 | 1,089.3 | 1,090.9 | -22.6 | -2% | 104,878 |
| 2014/07/10 | 1,142.6 | 1,149.1 | 1,111.9 | 1,113.5 | -29.1 | -2.5% | 184,387 |
| 2014/07/09 | 1,136.2 | 1,147.5 | 1,134.5 | 1,142.6 | -1.6 | -0.1% | 65,278 |
| 2014/07/08 | 1,141 | 1,149.1 | 1,132.9 | 1,144.2 | ±0 | ±0% | 124,059 |
| 2014/07/07 | 1,144.2 | 1,149.1 | 1,139.4 | 1,144.2 | +6.4 | +0.6% | 85,078 |
| 2014/07/04 | 1,153.9 | 1,153.9 | 1,128.1 | 1,137.8 | -16.1 | -1.4% | 198,309 |
| 2014/07/03 | 1,136.2 | 1,155.6 | 1,129.7 | 1,153.9 | +25.8 | +2.3% | 177,272 |
| 2014/07/02 | 1,163.6 | 1,171.7 | 1,124.8 | 1,128.1 | -27.5 | -2.4% | 228,937 |
| 2014/07/01 | 1,163.6 | 1,170.1 | 1,150.7 | 1,155.6 | -12.9 | -1.1% | 165,825 |
| 2014/06/30 | 1,129.7 | 1,168.5 | 1,124.8 | 1,168.5 | +35.6 | +3.1% | 258,328 |
| 2014/06/27 | 1,123.2 | 1,134.5 | 1,115.2 | 1,132.9 | +14.5 | +1.3% | 118,491 |
| 2014/06/26 | 1,131.3 | 1,134.5 | 1,118.4 | 1,118.4 | -12.9 | -1.1% | 74,559 |
| 2014/06/25 | 1,129.7 | 1,142.6 | 1,129.7 | 1,131.3 | +3.2 | +0.3% | 116,325 |
| 2014/06/24 | 1,113.5 | 1,131.3 | 1,100.6 | 1,128.1 | +21 | +1.9% | 207,591 |
| 2014/06/23 | 1,097.4 | 1,111.9 | 1,086.1 | 1,107.1 | +9.7 | +0.9% | 122,512 |
| 2014/06/20 | 1,115.2 | 1,116.8 | 1,095.8 | 1,097.4 | -4.8 | -0.4% | 223,369 |
2501～
2550
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
