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 |
|---|---|---|---|---|---|---|---|
| 2013/12/19 | 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 |
| 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 |
2801～
2850
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 | 87,900円 | -9.7% | +41.2% | 3.41% | 8.38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 | 239,500円 | +7.4% | +8.3% | 3.55% | 11.37倍 | 3.41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 | 825,000円 | - | - | 0.00% | 34.24倍 | 9.85倍 |
|
- |
| 北ガス | 54,900円 | -0.9% | +0.5% | 3.64% | 4.61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 | 121,200円 | +2.9% | +36.8% | 1.82% | 18.56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
