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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,045.7 | 1,052.1 | 1,026.3 | 1,036 | -11.3 | -1.1% | 133,650 |
| 2013/03/28 | 1,042.4 | 1,060.2 | 1,032.7 | 1,047.3 | +9.7 | +0.9% | 297,309 |
| 2013/03/27 | 1,005.3 | 1,037.6 | 997.2 | 1,037.6 | +25.9 | +2.6% | 211,303 |
| 2013/03/26 | 1,003.6 | 1,014.9 | 1,003.6 | 1,011.7 | +3.2 | +0.3% | 156,544 |
| 2013/03/25 | 1,008.5 | 1,021.4 | 995.6 | 1,008.5 | +24.3 | +2.5% | 260,803 |
| 2013/03/22 | 1,021.4 | 1,023 | 984.2 | 984.2 | -35.6 | -3.5% | 222,131 |
| 2013/03/21 | 985.9 | 1,023 | 985.9 | 1,019.8 | +40.4 | +4.1% | 250,903 |
| 2013/03/19 | 972.9 | 995.6 | 971.3 | 979.4 | +12.9 | +1.3% | 210,375 |
| 2013/03/18 | 989.1 | 990.7 | 966.5 | 966.5 | -21 | -2.1% | 147,881 |
| 2013/03/15 | 964.2 | 987.5 | 959 | 987.5 | +29.4 | +3.1% | 448,284 |
| 2013/03/14 | 943.5 | 958.7 | 930.9 | 958.1 | +26.2 | +2.8% | 423,225 |
| 2013/03/13 | 926.7 | 936.4 | 919.6 | 931.9 | +5.5 | +0.6% | 531,197 |
| 2013/03/12 | 925.7 | 938.7 | 916.4 | 926.4 | +0.7 | +0.1% | 430,341 |
| 2013/03/11 | 928.3 | 930.9 | 911.5 | 925.7 | +4.8 | +0.5% | 253,069 |
| 2013/03/08 | 916.7 | 926.4 | 911.5 | 920.9 | +5.2 | +0.6% | 311,231 |
| 2013/03/07 | 914.4 | 920.9 | 910.5 | 915.7 | +1.3 | +0.1% | 128,081 |
| 2013/03/06 | 914.4 | 918 | 907.3 | 914.4 | +0.6 | +0.1% | 129,628 |
| 2013/03/05 | 909.3 | 929.6 | 909.3 | 913.8 | +4.5 | +0.5% | 275,344 |
| 2013/03/04 | 919.6 | 919.6 | 906 | 909.3 | ±0 | ±0% | 202,331 |
| 2013/03/01 | 906.7 | 920.9 | 899.9 | 909.3 | +6.8 | +0.8% | 232,650 |
| 2013/02/28 | 900.2 | 905.7 | 892.8 | 902.5 | +3.6 | +0.4% | 232,650 |
| 2013/02/27 | 902.8 | 918.9 | 897 | 898.9 | -7.1 | -0.8% | 315,253 |
| 2013/02/26 | 908.9 | 913.5 | 901.5 | 906 | -2.9 | -0.3% | 161,494 |
| 2013/02/25 | 927.7 | 927.7 | 907.6 | 908.9 | -11.3 | -1.2% | 421,987 |
| 2013/02/22 | 924.1 | 924.1 | 907.6 | 920.2 | +3.8 | +0.4% | 284,006 |
| 2013/02/21 | 905.1 | 930.3 | 904.1 | 916.4 | +12.3 | +1.4% | 294,216 |
| 2013/02/20 | 890.5 | 909.9 | 884.7 | 904.1 | +19.1 | +2.2% | 283,697 |
| 2013/02/19 | 895.7 | 895.7 | 880.8 | 885 | -1.6 | -0.2% | 162,422 |
| 2013/02/18 | 901.5 | 904.4 | 881.8 | 886.6 | +3.5 | +0.4% | 229,556 |
| 2013/02/15 | 883.1 | 894.7 | 868.2 | 883.1 | +4.9 | +0.6% | 367,537 |
| 2013/02/14 | 883.1 | 894.1 | 864.6 | 878.2 | +8.1 | +0.9% | 322,987 |
| 2013/02/13 | 898.6 | 900.5 | 863.7 | 870.1 | -28.2 | -3.1% | 305,662 |
| 2013/02/12 | 926.4 | 926.4 | 897.9 | 898.3 | -22.9 | -2.5% | 368,156 |
| 2013/02/08 | 930.9 | 931.2 | 913.5 | 921.2 | -14.2 | -1.5% | 196,453 |
| 2013/02/07 | 937.4 | 941.9 | 929.3 | 935.4 | -5.5 | -0.6% | 331,959 |
| 2013/02/06 | 933.5 | 949.3 | 928 | 940.9 | +7.4 | +0.8% | 176,344 |
| 2013/02/05 | 961.3 | 968.4 | 933.5 | 933.5 | -42.7 | -4.4% | 373,416 |
| 2013/02/04 | 967.4 | 976.2 | 958.4 | 976.2 | +4.9 | +0.5% | 300,712 |
| 2013/02/01 | 985.9 | 992.3 | 965.8 | 971.3 | +1.6 | +0.2% | 237,291 |
| 2013/01/31 | 960 | 977.8 | 950.3 | 969.7 | +0.3 | ±0% | 379,912 |
| 2013/01/30 | 976.2 | 977.8 | 966.5 | 969.4 | -6.8 | -0.7% | 202,022 |
| 2013/01/29 | 956.8 | 977.8 | 956.8 | 976.2 | +16.2 | +1.7% | 224,606 |
| 2013/01/28 | 963.2 | 965.5 | 953.5 | 960 | -2.9 | -0.3% | 193,359 |
| 2013/01/25 | 955.8 | 974.5 | 954.5 | 962.9 | +2.6 | +0.3% | 242,550 |
| 2013/01/24 | 960 | 962.9 | 949.3 | 960.3 | -9.4 | -1% | 291,122 |
| 2013/01/23 | 966.8 | 992.3 | 966.8 | 969.7 | -6.5 | -0.7% | 274,725 |
| 2013/01/22 | 982.6 | 992.3 | 966.8 | 976.2 | -3.2 | -0.3% | 390,741 |
| 2013/01/21 | 977.8 | 985.9 | 971.3 | 979.4 | +10.7 | +1.1% | 320,822 |
| 2013/01/18 | 957.7 | 969.7 | 946.1 | 968.7 | +22.3 | +2.4% | 414,872 |
| 2013/01/17 | 929.6 | 950.3 | 928 | 946.4 | +19 | +2% | 430,031 |
2851～
2900
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
