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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,050.5 | 1,069.9 | 1,047.3 | 1,063.4 | +19.4 | +1.9% | 146,334 |
| 2013/11/05 | 1,087.7 | 1,087.7 | 1,037.6 | 1,044 | -25.9 | -2.4% | 207,900 |
| 2013/11/01 | 1,103.8 | 1,103.8 | 1,069.9 | 1,069.9 | -32.3 | -2.9% | 180,056 |
| 2013/10/31 | 1,095.8 | 1,102.2 | 1,084.4 | 1,102.2 | +14.5 | +1.3% | 185,625 |
| 2013/10/30 | 1,105.5 | 1,111.9 | 1,084.4 | 1,087.7 | -16.1 | -1.5% | 253,997 |
| 2013/10/29 | 1,102.2 | 1,110.3 | 1,082.8 | 1,103.8 | +16.1 | +1.5% | 186,244 |
| 2013/10/28 | 1,089.3 | 1,090.9 | 1,071.5 | 1,087.7 | +8.1 | +0.8% | 116,944 |
| 2013/10/25 | 1,097.4 | 1,097.4 | 1,076.4 | 1,079.6 | -6.5 | -0.6% | 102,403 |
| 2013/10/24 | 1,087.7 | 1,092.5 | 1,078 | 1,086.1 | -1.6 | -0.1% | 97,453 |
| 2013/10/23 | 1,103.8 | 1,110.3 | 1,086.1 | 1,087.7 | -16.1 | -1.5% | 77,653 |
| 2013/10/22 | 1,121.6 | 1,124.8 | 1,095.8 | 1,103.8 | -17.8 | -1.6% | 86,934 |
| 2013/10/21 | 1,124.8 | 1,129.7 | 1,116.8 | 1,121.6 | -3.2 | -0.3% | 64,969 |
| 2013/10/18 | 1,116.8 | 1,124.8 | 1,113.5 | 1,124.8 | +11.3 | +1% | 65,897 |
| 2013/10/17 | 1,121.6 | 1,123.2 | 1,105.5 | 1,113.5 | ±0 | ±0% | 59,709 |
| 2013/10/16 | 1,118.4 | 1,120 | 1,105.5 | 1,113.5 | -4.9 | -0.4% | 87,862 |
| 2013/10/15 | 1,120 | 1,126.5 | 1,110.3 | 1,118.4 | -1.6 | -0.1% | 57,544 |
| 2013/10/11 | 1,110.3 | 1,131.3 | 1,110.3 | 1,120 | +16.2 | +1.5% | 162,731 |
| 2013/10/10 | 1,108.7 | 1,108.7 | 1,090.9 | 1,103.8 | -1.7 | -0.2% | 96,216 |
| 2013/10/09 | 1,100.6 | 1,105.5 | 1,087.7 | 1,105.5 | +3.3 | +0.3% | 122,203 |
| 2013/10/08 | 1,081.2 | 1,110.3 | 1,071.5 | 1,102.2 | +35.5 | +3.3% | 246,262 |
| 2013/10/07 | 1,081.2 | 1,084.4 | 1,052.1 | 1,066.7 | -14.5 | -1.3% | 124,369 |
| 2013/10/04 | 1,082.8 | 1,092.5 | 1,068.3 | 1,081.2 | -8.1 | -0.7% | 140,766 |
| 2013/10/03 | 1,086.1 | 1,107.1 | 1,086.1 | 1,089.3 | -6.5 | -0.6% | 165,516 |
| 2013/10/02 | 1,092.5 | 1,099 | 1,084.4 | 1,095.8 | +13 | +1.2% | 155,925 |
| 2013/10/01 | 1,087.7 | 1,097.4 | 1,082.8 | 1,082.8 | -13 | -1.2% | 92,812 |
| 2013/09/30 | 1,099 | 1,105.5 | 1,086.1 | 1,095.8 | -4.8 | -0.4% | 108,281 |
| 2013/09/27 | 1,103.8 | 1,110.3 | 1,099 | 1,100.6 | -1.6 | -0.1% | 175,106 |
| 2013/09/26 | 1,094.1 | 1,102.2 | 1,079.6 | 1,102.2 | ±0 | ±0% | 120,037 |
| 2013/09/25 | 1,108.7 | 1,110.3 | 1,094.1 | 1,102.2 | -6.5 | -0.6% | 115,706 |
| 2013/09/24 | 1,107.1 | 1,108.7 | 1,094.1 | 1,108.7 | +1.6 | +0.1% | 136,434 |
| 2013/09/20 | 1,118.4 | 1,121.6 | 1,102.2 | 1,107.1 | -6.4 | -0.6% | 146,953 |
| 2013/09/19 | 1,111.9 | 1,113.5 | 1,095.8 | 1,113.5 | +9.7 | +0.9% | 126,844 |
| 2013/09/18 | 1,110.3 | 1,111.9 | 1,099 | 1,103.8 | -8.1 | -0.7% | 150,666 |
| 2013/09/17 | 1,124.8 | 1,124.8 | 1,111.9 | 1,111.9 | -12.9 | -1.1% | 67,134 |
| 2013/09/13 | 1,124.8 | 1,129.7 | 1,108.7 | 1,124.8 | +11.3 | +1% | 147,572 |
| 2013/09/12 | 1,126.5 | 1,131.3 | 1,108.7 | 1,113.5 | -13 | -1.2% | 105,806 |
| 2013/09/11 | 1,121.6 | 1,131.3 | 1,115.2 | 1,126.5 | +8.1 | +0.7% | 65,897 |
| 2013/09/10 | 1,124.8 | 1,126.5 | 1,108.7 | 1,118.4 | -9.7 | -0.9% | 172,322 |
| 2013/09/09 | 1,131.3 | 1,147.5 | 1,108.7 | 1,128.1 | +17.8 | +1.6% | 131,484 |
| 2013/09/06 | 1,131.3 | 1,136.2 | 1,100.6 | 1,110.3 | -29.1 | -2.6% | 115,397 |
| 2013/09/05 | 1,111.9 | 1,139.4 | 1,099 | 1,139.4 | +32.3 | +2.9% | 206,353 |
| 2013/09/04 | 1,107.1 | 1,110.3 | 1,084.4 | 1,107.1 | ±0 | ±0% | 87,862 |
| 2013/09/03 | 1,102.2 | 1,123.2 | 1,090.9 | 1,107.1 | +13 | +1.2% | 112,612 |
| 2013/09/02 | 1,082.8 | 1,102.2 | 1,069.9 | 1,094.1 | +3.2 | +0.3% | 111,375 |
| 2013/08/30 | 1,100.6 | 1,111.9 | 1,082.8 | 1,090.9 | -1.6 | -0.1% | 195,216 |
| 2013/08/29 | 1,095.8 | 1,099 | 1,079.6 | 1,092.5 | -9.7 | -0.9% | 152,212 |
| 2013/08/28 | 1,111.9 | 1,120 | 1,094.1 | 1,102.2 | -32.3 | -2.8% | 114,159 |
| 2013/08/27 | 1,115.2 | 1,144.2 | 1,115.2 | 1,134.5 | +17.7 | +1.6% | 129,628 |
| 2013/08/26 | 1,134.5 | 1,137.8 | 1,108.7 | 1,116.8 | -17.7 | -1.6% | 109,209 |
| 2013/08/23 | 1,124.8 | 1,141 | 1,116.8 | 1,134.5 | +11.3 | +1% | 87,862 |
2701～
2750
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
