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 |
|---|---|---|---|---|---|---|---|
| 2014/08/01 | 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 |
| 2014/06/19 | 1,087.7 | 1,102.2 | 1,084.4 | 1,102.2 | +19.4 | +1.8% | 116,944 |
| 2014/06/18 | 1,071.5 | 1,087.7 | 1,069.9 | 1,082.8 | +16.1 | +1.5% | 140,766 |
| 2014/06/17 | 1,065.1 | 1,071.5 | 1,061.8 | 1,066.7 | +3.3 | +0.3% | 165,825 |
| 2014/06/16 | 1,061.8 | 1,066.7 | 1,057 | 1,063.4 | ±0 | ±0% | 111,684 |
| 2014/06/13 | 1,061.8 | 1,065.1 | 1,053.7 | 1,063.4 | +3.2 | +0.3% | 166,444 |
| 2014/06/12 | 1,061.8 | 1,071.5 | 1,055.4 | 1,060.2 | -4.9 | -0.5% | 113,850 |
| 2014/06/11 | 1,060.2 | 1,069.9 | 1,060.2 | 1,065.1 | -4.8 | -0.4% | 75,487 |
| 2014/06/10 | 1,069.9 | 1,074.7 | 1,061.8 | 1,069.9 | -3.2 | -0.3% | 133,959 |
| 2014/06/09 | 1,065.1 | 1,073.1 | 1,055.4 | 1,073.1 | +9.7 | +0.9% | 151,594 |
| 2014/06/06 | 1,065.1 | 1,066.7 | 1,058.6 | 1,063.4 | -1.7 | -0.2% | 88,481 |
| 2014/06/05 | 1,065.1 | 1,069.9 | 1,060.2 | 1,065.1 | -4.8 | -0.4% | 77,962 |
| 2014/06/04 | 1,065.1 | 1,071.5 | 1,053.7 | 1,069.9 | +6.5 | +0.6% | 137,362 |
| 2014/06/03 | 1,061.8 | 1,069.9 | 1,058.6 | 1,063.4 | -9.7 | -0.9% | 135,506 |
| 2014/06/02 | 1,065.1 | 1,074.7 | 1,060.2 | 1,073.1 | +8 | +0.8% | 118,491 |
| 2014/05/30 | 1,055.4 | 1,073.1 | 1,050.5 | 1,065.1 | +9.7 | +0.9% | 175,416 |
| 2014/05/29 | 1,047.3 | 1,058.6 | 1,045.7 | 1,055.4 | +9.7 | +0.9% | 103,950 |
| 2014/05/28 | 1,053.7 | 1,057 | 1,042.4 | 1,045.7 | -4.8 | -0.5% | 206,662 |
| 2014/05/27 | 1,055.4 | 1,061.8 | 1,047.3 | 1,050.5 | -12.9 | -1.2% | 97,762 |
| 2014/05/26 | 1,053.7 | 1,063.4 | 1,047.3 | 1,063.4 | +14.5 | +1.4% | 100,237 |
| 2014/05/23 | 1,052.1 | 1,055.4 | 1,040.8 | 1,048.9 | -8.1 | -0.8% | 197,381 |
2651～
2700
件表示中 / 6970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 | 87,500円 | -9.7% | +41.2% | 3.43% | 8.34倍 | 0.39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 | 234,000円 | +7.4% | +8.3% | 3.63% | 11.11倍 | 3.33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 |
| デジタルグ | 832,000円 | - | - | 0.00% | 34.53倍 | 9.93倍 |
|
- |
| 北ガス | 55,100円 | -0.9% | +0.5% | 3.63% | 4.63倍 | 0.57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 |
| 葉ガス | 122,100円 | +2.9% | +36.8% | 1.80% | 18.70倍 | 0.41倍 |
|
都市ガス中堅。市川、船橋、松戸など千葉県西部の市街地地盤。東京ガス、東京電力から原料融通 |
市場注目の銘柄
チャート関連のコラム
