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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,092.5 | 1,097.4 | 1,087.7 | 1,089.3 | -3.2 | -0.3% | 85,387 |
| 2012/03/22 | 1,089.3 | 1,108.7 | 1,089.3 | 1,092.5 | +3.2 | +0.3% | 136,744 |
| 2012/03/21 | 1,105.5 | 1,108.7 | 1,086.1 | 1,089.3 | -16.2 | -1.5% | 248,428 |
| 2012/03/19 | 1,116.8 | 1,120 | 1,103.8 | 1,105.5 | -21 | -1.9% | 151,594 |
| 2012/03/16 | 1,116.8 | 1,132.9 | 1,113.5 | 1,126.5 | +9.7 | +0.9% | 134,887 |
| 2012/03/15 | 1,105.5 | 1,120 | 1,102.2 | 1,116.8 | +11.3 | +1% | 114,159 |
| 2012/03/14 | 1,111.9 | 1,120 | 1,103.8 | 1,105.5 | -3.2 | -0.3% | 95,597 |
| 2012/03/13 | 1,110.3 | 1,118.4 | 1,107.1 | 1,108.7 | ±0 | ±0% | 97,144 |
| 2012/03/12 | 1,137.8 | 1,137.8 | 1,108.7 | 1,108.7 | -27.5 | -2.4% | 196,144 |
| 2012/03/09 | 1,153.9 | 1,153.9 | 1,131.3 | 1,136.2 | -3.2 | -0.3% | 210,375 |
| 2012/03/08 | 1,132.9 | 1,158.8 | 1,132.9 | 1,139.4 | -14.5 | -1.3% | 201,094 |
| 2012/03/07 | 1,118.4 | 1,160.4 | 1,118.4 | 1,153.9 | +40.4 | +3.6% | 371,869 |
| 2012/03/06 | 1,103.8 | 1,124.8 | 1,103.8 | 1,113.5 | +4.8 | +0.4% | 155,925 |
| 2012/03/05 | 1,113.5 | 1,124.8 | 1,105.5 | 1,108.7 | +3.2 | +0.3% | 148,191 |
| 2012/03/02 | 1,116.8 | 1,120 | 1,100.6 | 1,105.5 | -1.6 | -0.1% | 183,459 |
| 2012/03/01 | 1,105.5 | 1,113.5 | 1,090.9 | 1,107.1 | +19.4 | +1.8% | 223,678 |
| 2012/02/29 | 1,102.2 | 1,120 | 1,086.1 | 1,087.7 | -12.9 | -1.2% | 182,841 |
| 2012/02/28 | 1,094.1 | 1,103.8 | 1,079.6 | 1,100.6 | +8.1 | +0.7% | 167,991 |
| 2012/02/27 | 1,107.1 | 1,107.1 | 1,086.1 | 1,092.5 | -6.5 | -0.6% | 154,069 |
| 2012/02/24 | 1,108.7 | 1,110.3 | 1,099 | 1,099 | -3.2 | -0.3% | 138,909 |
| 2012/02/23 | 1,110.3 | 1,110.3 | 1,092.5 | 1,102.2 | ±0 | ±0% | 167,991 |
| 2012/02/22 | 1,111.9 | 1,111.9 | 1,092.5 | 1,102.2 | -3.3 | -0.3% | 232,959 |
| 2012/02/21 | 1,113.5 | 1,113.5 | 1,095.8 | 1,105.5 | -4.8 | -0.4% | 88,791 |
| 2012/02/20 | 1,116.8 | 1,116.8 | 1,102.2 | 1,110.3 | +1.6 | +0.1% | 90,647 |
| 2012/02/17 | 1,105.5 | 1,118.4 | 1,095.8 | 1,108.7 | +8.1 | +0.7% | 103,950 |
| 2012/02/16 | 1,097.4 | 1,111.9 | 1,087.7 | 1,100.6 | -4.9 | -0.4% | 163,350 |
| 2012/02/15 | 1,082.8 | 1,108.7 | 1,079.6 | 1,105.5 | +19.4 | +1.8% | 201,712 |
| 2012/02/14 | 1,078 | 1,087.7 | 1,071.5 | 1,086.1 | +3.3 | +0.3% | 107,662 |
| 2012/02/13 | 1,094.1 | 1,103.8 | 1,078 | 1,082.8 | -11.3 | -1% | 100,237 |
| 2012/02/10 | 1,087.7 | 1,102.2 | 1,073.1 | 1,094.1 | +3.2 | +0.3% | 275,653 |
| 2012/02/09 | 1,074.7 | 1,094.1 | 1,074.7 | 1,090.9 | +9.7 | +0.9% | 128,700 |
| 2012/02/08 | 1,076.4 | 1,082.8 | 1,066.7 | 1,081.2 | +9.7 | +0.9% | 124,987 |
| 2012/02/07 | 1,063.4 | 1,074.7 | 1,060.2 | 1,071.5 | +9.7 | +0.9% | 156,234 |
| 2012/02/06 | 1,050.5 | 1,066.7 | 1,044 | 1,061.8 | +22.6 | +2.2% | 185,625 |
| 2012/02/03 | 1,047.3 | 1,047.3 | 1,037.6 | 1,039.2 | -3.2 | -0.3% | 113,850 |
| 2012/02/02 | 1,047.3 | 1,063.4 | 1,031.1 | 1,042.4 | +11.3 | +1.1% | 295,453 |
| 2012/02/01 | 1,039.2 | 1,044 | 1,018.2 | 1,031.1 | -14.6 | -1.4% | 137,981 |
| 2012/01/31 | 1,052.1 | 1,057 | 1,040.8 | 1,045.7 | -12.9 | -1.2% | 115,706 |
| 2012/01/30 | 1,058.6 | 1,076.4 | 1,058.6 | 1,058.6 | -14.5 | -1.4% | 77,962 |
| 2012/01/27 | 1,065.1 | 1,073.1 | 1,060.2 | 1,073.1 | +11.3 | +1.1% | 34,959 |
| 2012/01/26 | 1,057 | 1,084.4 | 1,053.7 | 1,061.8 | +4.8 | +0.5% | 202,022 |
| 2012/01/25 | 1,050.5 | 1,058.6 | 1,039.2 | 1,057 | +6.5 | +0.6% | 142,312 |
| 2012/01/24 | 1,057 | 1,057 | 1,045.7 | 1,050.5 | -8.1 | -0.8% | 69,919 |
| 2012/01/23 | 1,057 | 1,060.2 | 1,052.1 | 1,058.6 | +1.6 | +0.2% | 45,169 |
| 2012/01/20 | 1,050.5 | 1,061.8 | 1,047.3 | 1,057 | +14.6 | +1.4% | 96,834 |
| 2012/01/19 | 1,052.1 | 1,058.6 | 1,039.2 | 1,042.4 | ±0 | ±0% | 117,872 |
| 2012/01/18 | 1,044 | 1,063.4 | 1,040.8 | 1,042.4 | -1.6 | -0.2% | 159,637 |
| 2012/01/17 | 1,042.4 | 1,047.3 | 1,036 | 1,044 | +4.8 | +0.5% | 134,887 |
| 2012/01/16 | 1,031.1 | 1,040.8 | 1,023 | 1,039.2 | +9.7 | +0.9% | 129,009 |
| 2012/01/13 | 1,024.6 | 1,039.2 | 1,005.3 | 1,029.5 | -9.7 | -0.9% | 344,953 |
3101～
3150
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
