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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,110.3 | 1,126.5 | 1,108.7 | 1,113.5 | -11.3 | -1% | 51,975 |
| 2014/04/04 | 1,111.9 | 1,128.1 | 1,111.9 | 1,124.8 | +4.8 | +0.4% | 57,234 |
| 2014/04/03 | 1,113.5 | 1,129.7 | 1,113.5 | 1,120 | -1.6 | -0.1% | 43,622 |
| 2014/04/02 | 1,120 | 1,132.9 | 1,116.8 | 1,121.6 | -1.6 | -0.1% | 108,591 |
| 2014/04/01 | 1,131.3 | 1,131.3 | 1,115.2 | 1,123.2 | -6.5 | -0.6% | 82,603 |
| 2014/03/31 | 1,147.5 | 1,147.5 | 1,108.7 | 1,129.7 | -17.8 | -1.6% | 185,006 |
| 2014/03/28 | 1,129.7 | 1,149.1 | 1,116.8 | 1,147.5 | +21 | +1.9% | 147,572 |
| 2014/03/27 | 1,118.4 | 1,129.7 | 1,089.3 | 1,126.5 | +4.9 | +0.4% | 133,031 |
| 2014/03/26 | 1,126.5 | 1,132.9 | 1,108.7 | 1,121.6 | -1.6 | -0.1% | 175,106 |
| 2014/03/25 | 1,105.5 | 1,132.9 | 1,105.5 | 1,123.2 | +9.7 | +0.9% | 137,981 |
| 2014/03/24 | 1,105.5 | 1,139.4 | 1,105.5 | 1,113.5 | +8 | +0.7% | 184,387 |
| 2014/03/20 | 1,115.2 | 1,115.2 | 1,099 | 1,105.5 | -1.6 | -0.1% | 175,416 |
| 2014/03/19 | 1,100.6 | 1,111.9 | 1,086.1 | 1,107.1 | +11.3 | +1% | 167,681 |
| 2014/03/18 | 1,082.8 | 1,103.8 | 1,076.4 | 1,095.8 | +22.7 | +2.1% | 130,247 |
| 2014/03/17 | 1,071.5 | 1,076.4 | 1,068.3 | 1,073.1 | -16.2 | -1.5% | 105,806 |
| 2014/03/14 | 1,115.2 | 1,115.2 | 1,084.4 | 1,089.3 | -3.2 | -0.3% | 280,294 |
| 2014/03/13 | 1,110.3 | 1,115.2 | 1,090.9 | 1,092.5 | -29.1 | -2.6% | 104,878 |
| 2014/03/12 | 1,115.2 | 1,123.2 | 1,108.7 | 1,121.6 | -1.6 | -0.1% | 61,256 |
| 2014/03/11 | 1,116.8 | 1,129.7 | 1,115.2 | 1,123.2 | +17.7 | +1.6% | 110,756 |
| 2014/03/10 | 1,105.5 | 1,110.3 | 1,086.1 | 1,105.5 | +1.7 | +0.2% | 142,003 |
| 2014/03/07 | 1,108.7 | 1,115.2 | 1,099 | 1,103.8 | -1.7 | -0.2% | 88,481 |
| 2014/03/06 | 1,099 | 1,111.9 | 1,099 | 1,105.5 | -3.2 | -0.3% | 87,244 |
| 2014/03/05 | 1,128.1 | 1,128.1 | 1,102.2 | 1,108.7 | -17.8 | -1.6% | 93,122 |
| 2014/03/04 | 1,094.1 | 1,126.5 | 1,084.4 | 1,126.5 | +34 | +3.1% | 112,303 |
| 2014/03/03 | 1,108.7 | 1,108.7 | 1,078 | 1,092.5 | -8.1 | -0.7% | 45,169 |
| 2014/02/28 | 1,087.7 | 1,102.2 | 1,081.2 | 1,100.6 | +4.8 | +0.4% | 73,012 |
| 2014/02/27 | 1,094.1 | 1,108.7 | 1,089.3 | 1,095.8 | -6.4 | -0.6% | 91,266 |
| 2014/02/26 | 1,110.3 | 1,116.8 | 1,095.8 | 1,102.2 | -16.2 | -1.4% | 68,991 |
| 2014/02/25 | 1,126.5 | 1,128.1 | 1,108.7 | 1,118.4 | -1.6 | -0.1% | 99,928 |
| 2014/02/24 | 1,108.7 | 1,124.8 | 1,108.7 | 1,120 | +16.2 | +1.5% | 121,275 |
| 2014/02/21 | 1,089.3 | 1,108.7 | 1,089.3 | 1,103.8 | +22.6 | +2.1% | 90,337 |
| 2014/02/20 | 1,078 | 1,087.7 | 1,078 | 1,081.2 | -6.5 | -0.6% | 70,537 |
| 2014/02/19 | 1,090.9 | 1,094.1 | 1,074.7 | 1,087.7 | -8.1 | -0.7% | 67,753 |
| 2014/02/18 | 1,090.9 | 1,097.4 | 1,078 | 1,095.8 | +11.4 | +1.1% | 95,597 |
| 2014/02/17 | 1,073.1 | 1,084.4 | 1,060.2 | 1,084.4 | +29 | +2.7% | 150,666 |
| 2014/02/14 | 1,060.2 | 1,082.8 | 1,045.7 | 1,055.4 | -14.5 | -1.4% | 148,500 |
| 2014/02/13 | 1,074.7 | 1,115.2 | 1,068.3 | 1,069.9 | -3.2 | -0.3% | 363,825 |
| 2014/02/12 | 1,058.6 | 1,074.7 | 1,047.3 | 1,073.1 | +29.1 | +2.8% | 119,109 |
| 2014/02/10 | 1,065.1 | 1,068.3 | 1,036 | 1,044 | -11.4 | -1.1% | 152,522 |
| 2014/02/07 | 1,034.3 | 1,063.4 | 1,032.7 | 1,055.4 | +29.1 | +2.8% | 225,534 |
| 2014/02/06 | 1,011.7 | 1,034.3 | 989.1 | 1,026.3 | +16.2 | +1.6% | 190,266 |
| 2014/02/05 | 1,010.1 | 1,023 | 984.2 | 1,010.1 | +14.5 | +1.5% | 210,994 |
| 2014/02/04 | 995.6 | 1,014.9 | 952.9 | 995.6 | -43.6 | -4.2% | 242,859 |
| 2014/02/03 | 1,047.3 | 1,055.4 | 1,032.7 | 1,039.2 | -1.6 | -0.2% | 207,281 |
| 2014/01/31 | 1,039.2 | 1,048.9 | 1,014.9 | 1,040.8 | -4.9 | -0.5% | 351,759 |
| 2014/01/30 | 1,047.3 | 1,052.1 | 1,039.2 | 1,045.7 | -27.4 | -2.6% | 188,100 |
| 2014/01/29 | 1,050.5 | 1,079.6 | 1,050.5 | 1,073.1 | +32.3 | +3.1% | 161,803 |
| 2014/01/28 | 1,063.4 | 1,066.7 | 1,040.8 | 1,040.8 | -16.2 | -1.5% | 165,825 |
| 2014/01/27 | 1,066.7 | 1,076.4 | 1,057 | 1,057 | -25.8 | -2.4% | 135,506 |
| 2014/01/24 | 1,084.4 | 1,089.3 | 1,079.6 | 1,082.8 | -11.3 | -1% | 124,369 |
2601～
2650
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
