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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,103.8 | 1,105.5 | 1,087.7 | 1,094.1 | -11.4 | -1% | 182,841 |
| 2014/01/22 | 1,100.6 | 1,110.3 | 1,095.8 | 1,105.5 | ±0 | ±0% | 100,856 |
| 2014/01/21 | 1,105.5 | 1,108.7 | 1,094.1 | 1,105.5 | ±0 | ±0% | 134,578 |
| 2014/01/20 | 1,090.9 | 1,111.9 | 1,087.7 | 1,105.5 | +16.2 | +1.5% | 224,297 |
| 2014/01/17 | 1,068.3 | 1,089.3 | 1,068.3 | 1,089.3 | +11.3 | +1% | 129,009 |
| 2014/01/16 | 1,076.4 | 1,089.3 | 1,071.5 | 1,078 | -3.2 | -0.3% | 139,837 |
| 2014/01/15 | 1,073.1 | 1,081.2 | 1,057 | 1,081.2 | +9.7 | +0.9% | 183,769 |
| 2014/01/14 | 1,103.8 | 1,103.8 | 1,066.7 | 1,071.5 | -32.3 | -2.9% | 178,200 |
| 2014/01/10 | 1,102.2 | 1,105.5 | 1,082.8 | 1,103.8 | -8.1 | -0.7% | 213,469 |
| 2014/01/09 | 1,115.2 | 1,116.8 | 1,100.6 | 1,111.9 | -4.9 | -0.4% | 94,978 |
| 2014/01/08 | 1,107.1 | 1,118.4 | 1,103.8 | 1,116.8 | +13 | +1.2% | 113,541 |
| 2014/01/07 | 1,124.8 | 1,131.3 | 1,102.2 | 1,103.8 | -27.5 | -2.4% | 146,025 |
| 2014/01/06 | 1,147.5 | 1,160.4 | 1,121.6 | 1,131.3 | -12.9 | -1.1% | 201,094 |
| 2013/12/30 | 1,120 | 1,149.1 | 1,103.8 | 1,144.2 | +32.3 | +2.9% | 264,206 |
| 2013/12/27 | 1,076.4 | 1,111.9 | 1,074.7 | 1,111.9 | +40.4 | +3.8% | 163,659 |
| 2013/12/26 | 1,052.1 | 1,074.7 | 1,052.1 | 1,071.5 | +25.8 | +2.5% | 91,266 |
| 2013/12/25 | 1,048.9 | 1,055.4 | 1,036 | 1,045.7 | -3.2 | -0.3% | 216,253 |
| 2013/12/24 | 1,053.7 | 1,057 | 1,040.8 | 1,048.9 | -9.7 | -0.9% | 199,856 |
| 2013/12/20 | 1,078 | 1,078 | 1,055.4 | 1,058.6 | -14.5 | -1.4% | 200,166 |
| 2013/12/19 | 1,076.4 | 1,084.4 | 1,063.4 | 1,073.1 | ±0 | ±0% | 241,003 |
| 2013/12/18 | 1,069.9 | 1,078 | 1,065.1 | 1,073.1 | -4.9 | -0.5% | 116,325 |
| 2013/12/17 | 1,066.7 | 1,082.8 | 1,065.1 | 1,078 | +12.9 | +1.2% | 196,762 |
| 2013/12/16 | 1,078 | 1,082.8 | 1,065.1 | 1,065.1 | -17.7 | -1.6% | 99,309 |
| 2013/12/13 | 1,078 | 1,100.6 | 1,071.5 | 1,082.8 | -17.8 | -1.6% | 228,009 |
| 2013/12/12 | 1,099 | 1,105.5 | 1,089.3 | 1,100.6 | +4.8 | +0.4% | 116,944 |
| 2013/12/11 | 1,102.2 | 1,105.5 | 1,089.3 | 1,095.8 | -14.5 | -1.3% | 109,209 |
| 2013/12/10 | 1,113.5 | 1,113.5 | 1,099 | 1,110.3 | ±0 | ±0% | 153,759 |
| 2013/12/09 | 1,107.1 | 1,110.3 | 1,099 | 1,110.3 | +4.8 | +0.4% | 74,250 |
| 2013/12/06 | 1,094.1 | 1,108.7 | 1,090.9 | 1,105.5 | +21.1 | +1.9% | 100,547 |
| 2013/12/05 | 1,103.8 | 1,105.5 | 1,082.8 | 1,084.4 | -25.9 | -2.3% | 154,997 |
| 2013/12/04 | 1,099 | 1,118.4 | 1,094.1 | 1,110.3 | +9.7 | +0.9% | 160,875 |
| 2013/12/03 | 1,121.6 | 1,123.2 | 1,100.6 | 1,100.6 | -12.9 | -1.2% | 102,403 |
| 2013/12/02 | 1,102.2 | 1,118.4 | 1,100.6 | 1,113.5 | +9.7 | +0.9% | 132,722 |
| 2013/11/29 | 1,107.1 | 1,113.5 | 1,099 | 1,103.8 | +9.7 | +0.9% | 142,622 |
| 2013/11/28 | 1,111.9 | 1,118.4 | 1,089.3 | 1,094.1 | -17.8 | -1.6% | 124,369 |
| 2013/11/27 | 1,111.9 | 1,121.6 | 1,107.1 | 1,111.9 | -4.9 | -0.4% | 167,681 |
| 2013/11/26 | 1,087.7 | 1,123.2 | 1,082.8 | 1,116.8 | +27.5 | +2.5% | 265,444 |
| 2013/11/25 | 1,073.1 | 1,092.5 | 1,068.3 | 1,089.3 | +25.9 | +2.4% | 164,278 |
| 2013/11/22 | 1,073.1 | 1,073.1 | 1,058.6 | 1,063.4 | ±0 | ±0% | 86,006 |
| 2013/11/21 | 1,061.8 | 1,068.3 | 1,058.6 | 1,063.4 | ±0 | ±0% | 112,303 |
| 2013/11/20 | 1,065.1 | 1,073.1 | 1,060.2 | 1,063.4 | -6.5 | -0.6% | 69,609 |
| 2013/11/19 | 1,069.9 | 1,078 | 1,063.4 | 1,069.9 | -9.7 | -0.9% | 86,934 |
| 2013/11/18 | 1,086.1 | 1,086.1 | 1,068.3 | 1,079.6 | -1.6 | -0.1% | 116,016 |
| 2013/11/15 | 1,087.7 | 1,089.3 | 1,074.7 | 1,081.2 | +1.6 | +0.1% | 107,044 |
| 2013/11/14 | 1,069.9 | 1,086.1 | 1,066.7 | 1,079.6 | +19.4 | +1.8% | 119,109 |
| 2013/11/13 | 1,073.1 | 1,074.7 | 1,052.1 | 1,060.2 | -8.1 | -0.8% | 111,066 |
| 2013/11/12 | 1,053.7 | 1,074.7 | 1,045.7 | 1,068.3 | +19.4 | +1.8% | 201,094 |
| 2013/11/11 | 1,055.4 | 1,060.2 | 1,044 | 1,048.9 | -6.5 | -0.6% | 131,175 |
| 2013/11/08 | 1,053.7 | 1,058.6 | 1,048.9 | 1,055.4 | -3.2 | -0.3% | 88,791 |
| 2013/11/07 | 1,061.8 | 1,071.5 | 1,055.4 | 1,058.6 | -4.8 | -0.5% | 84,150 |
2651～
2700
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
