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 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 1,150.7 | 1,184.6 | 1,147.5 | 1,173.3 | +21 | +1.8% | 171,084 |
| 2013/07/29 | 1,179.8 | 1,179.8 | 1,144.2 | 1,152.3 | -38.8 | -3.3% | 129,009 |
| 2013/07/26 | 1,200.8 | 1,254.1 | 1,191.1 | 1,191.1 | -25.9 | -2.1% | 157,472 |
| 2013/07/25 | 1,263.8 | 1,263.8 | 1,176.6 | 1,217 | -43.6 | -3.5% | 182,222 |
| 2013/07/24 | 1,267.1 | 1,267.1 | 1,249.3 | 1,260.6 | -6.5 | -0.5% | 80,747 |
| 2013/07/23 | 1,260.6 | 1,267.1 | 1,247.7 | 1,267.1 | +6.5 | +0.5% | 72,394 |
| 2013/07/22 | 1,260.6 | 1,268.7 | 1,238 | 1,260.6 | +4.8 | +0.4% | 102,712 |
| 2013/07/19 | 1,273.5 | 1,275.2 | 1,241.2 | 1,255.8 | -11.3 | -0.9% | 315,562 |
| 2013/07/18 | 1,273.5 | 1,276.8 | 1,257.4 | 1,267.1 | +1.6 | +0.1% | 118,800 |
| 2013/07/17 | 1,268.7 | 1,278.4 | 1,250.9 | 1,265.5 | -1.6 | -0.1% | 178,200 |
| 2013/07/16 | 1,275.2 | 1,294.5 | 1,263.8 | 1,267.1 | -17.7 | -1.4% | 172,322 |
| 2013/07/12 | 1,288.1 | 1,305.9 | 1,278.4 | 1,284.8 | -3.3 | -0.3% | 145,406 |
| 2013/07/11 | 1,284.8 | 1,317.2 | 1,273.5 | 1,288.1 | +1.6 | +0.1% | 185,316 |
| 2013/07/10 | 1,268.7 | 1,288.1 | 1,267.1 | 1,286.5 | +3.3 | +0.3% | 237,291 |
| 2013/07/09 | 1,267.1 | 1,291.3 | 1,262.2 | 1,283.2 | +30.7 | +2.5% | 220,894 |
| 2013/07/08 | 1,254.1 | 1,280 | 1,252.5 | 1,252.5 | +9.7 | +0.8% | 198,928 |
| 2013/07/05 | 1,242.8 | 1,247.7 | 1,234.7 | 1,242.8 | -4.9 | -0.4% | 139,837 |
| 2013/07/04 | 1,241.2 | 1,255.8 | 1,234.7 | 1,247.7 | +11.3 | +0.9% | 151,284 |
| 2013/07/03 | 1,246.1 | 1,246.1 | 1,221.8 | 1,236.4 | -14.5 | -1.2% | 291,122 |
| 2013/07/02 | 1,244.4 | 1,259 | 1,233.1 | 1,250.9 | +16.2 | +1.3% | 363,206 |
| 2013/07/01 | 1,217 | 1,238 | 1,205.7 | 1,234.7 | +19.3 | +1.6% | 474,272 |
| 2013/06/28 | 1,221.8 | 1,236.4 | 1,205.7 | 1,215.4 | ±0 | ±0% | 359,803 |
| 2013/06/27 | 1,204 | 1,220.2 | 1,181.4 | 1,215.4 | +29.1 | +2.5% | 375,891 |
| 2013/06/26 | 1,187.9 | 1,194.3 | 1,166.9 | 1,186.3 | +3.3 | +0.3% | 273,797 |
| 2013/06/25 | 1,208.9 | 1,229.9 | 1,166.9 | 1,183 | -30.7 | -2.5% | 463,753 |
| 2013/06/24 | 1,249.3 | 1,259 | 1,210.5 | 1,213.7 | -34 | -2.7% | 456,019 |
| 2013/06/21 | 1,229.9 | 1,252.5 | 1,221.8 | 1,247.7 | -14.5 | -1.1% | 488,503 |
| 2013/06/20 | 1,252.5 | 1,278.4 | 1,246.1 | 1,262.2 | +9.7 | +0.8% | 576,366 |
| 2013/06/19 | 1,270.3 | 1,275.2 | 1,236.4 | 1,252.5 | -14.6 | -1.2% | 489,741 |
| 2013/06/18 | 1,276.8 | 1,276.8 | 1,247.7 | 1,267.1 | -3.2 | -0.3% | 368,466 |
| 2013/06/17 | 1,244.4 | 1,278.4 | 1,228.3 | 1,270.3 | +6.5 | +0.5% | 401,878 |
| 2013/06/14 | 1,263.8 | 1,292.9 | 1,250.9 | 1,263.8 | +14.5 | +1.2% | 317,728 |
| 2013/06/13 | 1,278.4 | 1,301 | 1,244.4 | 1,249.3 | -63 | -4.8% | 371,559 |
| 2013/06/12 | 1,257.4 | 1,315.6 | 1,228.3 | 1,312.3 | +42 | +3.3% | 385,172 |
| 2013/06/11 | 1,284.8 | 1,312.3 | 1,241.2 | 1,270.3 | -37.2 | -2.8% | 474,891 |
| 2013/06/10 | 1,213.7 | 1,339.8 | 1,213.7 | 1,307.5 | +114.8 | +9.6% | 935,550 |
| 2013/06/07 | 1,189.5 | 1,239.6 | 1,170.1 | 1,192.7 | -1.6 | -0.1% | 505,828 |
| 2013/06/06 | 1,218.6 | 1,234.7 | 1,166.9 | 1,194.3 | -32.4 | -2.6% | 439,312 |
| 2013/06/05 | 1,289.7 | 1,292.9 | 1,225.1 | 1,226.7 | -40.4 | -3.2% | 292,359 |
| 2013/06/04 | 1,280 | 1,302.6 | 1,249.3 | 1,267.1 | -25.8 | -2% | 492,525 |
| 2013/06/03 | 1,255.8 | 1,313.9 | 1,241.2 | 1,292.9 | +35.5 | +2.8% | 684,956 |
| 2013/05/31 | 1,184.6 | 1,273.5 | 1,181.4 | 1,257.4 | +143.9 | +12.9% | 988,453 |
| 2013/05/30 | 1,134.5 | 1,153.9 | 1,103.8 | 1,113.5 | -27.5 | -2.4% | 179,437 |
| 2013/05/29 | 1,124.8 | 1,157.2 | 1,113.5 | 1,141 | +43.6 | +4% | 278,747 |
| 2013/05/28 | 1,092.5 | 1,124.8 | 1,061.8 | 1,097.4 | -16.1 | -1.4% | 231,103 |
| 2013/05/27 | 1,124.8 | 1,124.8 | 1,092.5 | 1,113.5 | -22.7 | -2% | 195,834 |
| 2013/05/24 | 1,102.2 | 1,150.7 | 1,090.9 | 1,136.2 | +46.9 | +4.3% | 309,994 |
| 2013/05/23 | 1,170.1 | 1,204 | 1,089.3 | 1,089.3 | -101.8 | -8.5% | 413,325 |
| 2013/05/22 | 1,210.5 | 1,218.6 | 1,191.1 | 1,191.1 | -12.9 | -1.1% | 132,103 |
| 2013/05/21 | 1,228.3 | 1,234.7 | 1,184.6 | 1,204 | -4.9 | -0.4% | 231,722 |
2901～
2950
件表示中 / 6973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 | 87,000円 | -9.7% | +41.2% | 3.45% | 8.29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 | 236,800円 | +7.4% | +8.3% | 3.59% | 11.24倍 | 3.37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 | 856,000円 | - | - | 0.00% | 35.52倍 | 10.21倍 |
|
- |
| 北ガス | 54,600円 | -0.9% | +0.5% | 3.66% | 4.59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 |
| レジル | 216,200円 | +13.7% | +11.4% | 1.67% | 18.66倍 | 4.63倍 |
|
マンション一括受電代行軸に法人向け再エネ電力小売り、エネルギー事業者向けＤＸ支援展開 |
市場注目の銘柄
チャート関連のコラム
