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 |
|---|---|---|---|---|---|---|---|
| 2014/03/10 | 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 |
| 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 |
2751～
2800
件表示中 / 6971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 | 87,700円 | -9.7% | +41.2% | 3.42% | 8.36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 | 238,200円 | +7.4% | +8.3% | 3.57% | 11.31倍 | 3.39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 | 824,000円 | - | - | 0.00% | 34.20倍 | 9.83倍 |
|
- |
| 北ガス | 54,800円 | -0.9% | +0.5% | 3.65% | 4.60倍 | 0.56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 | 121,000円 | +2.9% | +36.8% | 1.82% | 18.53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
