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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,042.4 | 1,044 | 1,026.3 | 1,039.2 | -8.1 | -0.8% | 193,050 |
| 2012/01/11 | 1,045.7 | 1,063.4 | 1,040.8 | 1,047.3 | ±0 | ±0% | 231,722 |
| 2012/01/10 | 1,045.7 | 1,073.1 | 1,044 | 1,047.3 | -3.2 | -0.3% | 277,819 |
| 2012/01/06 | 1,053.7 | 1,053.7 | 1,037.6 | 1,050.5 | -4.9 | -0.5% | 175,106 |
| 2012/01/05 | 1,078 | 1,078 | 1,052.1 | 1,055.4 | -17.7 | -1.6% | 117,253 |
| 2012/01/04 | 1,052.1 | 1,092.5 | 1,045.7 | 1,073.1 | +12.9 | +1.2% | 282,459 |
| 2011/12/30 | 1,048.9 | 1,063.4 | 1,045.7 | 1,060.2 | +8.1 | +0.8% | 51,975 |
| 2011/12/29 | 1,044 | 1,057 | 1,039.2 | 1,052.1 | -4.9 | -0.5% | 80,747 |
| 2011/12/28 | 1,053.7 | 1,058.6 | 1,045.7 | 1,057 | -3.2 | -0.3% | 71,466 |
| 2011/12/27 | 1,060.2 | 1,061.8 | 1,052.1 | 1,060.2 | +4.8 | +0.5% | 62,184 |
| 2011/12/26 | 1,074.7 | 1,076.4 | 1,053.7 | 1,055.4 | -11.3 | -1.1% | 71,775 |
| 2011/12/22 | 1,057 | 1,074.7 | 1,055.4 | 1,066.7 | +11.3 | +1.1% | 135,197 |
| 2011/12/21 | 1,053.7 | 1,058.6 | 1,039.2 | 1,055.4 | +1.7 | +0.2% | 100,547 |
| 2011/12/20 | 1,092.5 | 1,092.5 | 1,050.5 | 1,053.7 | -22.7 | -2.1% | 189,647 |
| 2011/12/19 | 1,078 | 1,086.1 | 1,076.4 | 1,076.4 | ±0 | ±0% | 77,034 |
| 2011/12/16 | 1,071.5 | 1,086.1 | 1,068.3 | 1,076.4 | +4.9 | +0.5% | 138,909 |
| 2011/12/15 | 1,082.8 | 1,084.4 | 1,069.9 | 1,071.5 | -4.9 | -0.5% | 102,403 |
| 2011/12/14 | 1,086.1 | 1,094.1 | 1,061.8 | 1,076.4 | -11.3 | -1% | 157,781 |
| 2011/12/13 | 1,084.4 | 1,099 | 1,082.8 | 1,087.7 | ±0 | ±0% | 158,709 |
| 2011/12/12 | 1,094.1 | 1,099 | 1,084.4 | 1,087.7 | +9.7 | +0.9% | 150,356 |
| 2011/12/09 | 1,079.6 | 1,086.1 | 1,074.7 | 1,078 | -4.8 | -0.4% | 132,722 |
| 2011/12/08 | 1,097.4 | 1,097.4 | 1,071.5 | 1,082.8 | +8.1 | +0.8% | 149,119 |
| 2011/12/07 | 1,058.6 | 1,076.4 | 1,050.5 | 1,074.7 | +25.8 | +2.5% | 162,422 |
| 2011/12/06 | 1,061.8 | 1,068.3 | 1,048.9 | 1,048.9 | -11.3 | -1.1% | 150,975 |
| 2011/12/05 | 1,055.4 | 1,063.4 | 1,047.3 | 1,060.2 | +11.3 | +1.1% | 135,197 |
| 2011/12/02 | 1,053.7 | 1,055.4 | 1,042.4 | 1,048.9 | -1.6 | -0.2% | 68,062 |
| 2011/12/01 | 1,053.7 | 1,060.2 | 1,045.7 | 1,050.5 | -4.9 | -0.5% | 106,116 |
| 2011/11/30 | 1,040.8 | 1,060.2 | 1,032.7 | 1,055.4 | +17.8 | +1.7% | 215,325 |
| 2011/11/29 | 1,031.1 | 1,040.8 | 1,021.4 | 1,037.6 | +11.3 | +1.1% | 94,978 |
| 2011/11/28 | 1,040.8 | 1,042.4 | 1,024.6 | 1,026.3 | -12.9 | -1.2% | 71,156 |
| 2011/11/25 | 1,032.7 | 1,048.9 | 1,032.7 | 1,039.2 | +6.5 | +0.6% | 85,078 |
| 2011/11/24 | 1,036 | 1,057 | 1,029.5 | 1,032.7 | -14.6 | -1.4% | 87,244 |
| 2011/11/22 | 1,034.3 | 1,050.5 | 1,032.7 | 1,047.3 | +13 | +1.3% | 168,300 |
| 2011/11/21 | 1,034.3 | 1,040.8 | 1,031.1 | 1,034.3 | -9.7 | -0.9% | 148,191 |
| 2011/11/18 | 1,042.4 | 1,052.1 | 1,037.6 | 1,044 | -11.4 | -1.1% | 109,519 |
| 2011/11/17 | 1,027.9 | 1,063.4 | 1,024.6 | 1,055.4 | +27.5 | +2.7% | 85,078 |
| 2011/11/16 | 1,037.6 | 1,042.4 | 1,023 | 1,027.9 | -9.7 | -0.9% | 74,559 |
| 2011/11/15 | 1,034.3 | 1,053.7 | 1,034.3 | 1,037.6 | -8.1 | -0.8% | 42,075 |
| 2011/11/14 | 1,055.4 | 1,057 | 1,037.6 | 1,045.7 | -6.4 | -0.6% | 77,344 |
| 2011/11/11 | 1,050.5 | 1,060.2 | 1,042.4 | 1,052.1 | +1.6 | +0.2% | 53,831 |
| 2011/11/10 | 1,045.7 | 1,052.1 | 1,036 | 1,050.5 | +6.5 | +0.6% | 126,534 |
| 2011/11/09 | 1,029.5 | 1,045.7 | 1,029.5 | 1,044 | +16.1 | +1.6% | 84,769 |
| 2011/11/08 | 1,023 | 1,029.5 | 1,011.7 | 1,027.9 | +4.9 | +0.5% | 122,512 |
| 2011/11/07 | 1,013.3 | 1,026.3 | 1,005.3 | 1,023 | +21 | +2.1% | 132,412 |
| 2011/11/04 | 1,006.9 | 1,011.7 | 998.8 | 1,002 | -9.7 | -1% | 118,491 |
| 2011/11/02 | 1,016.6 | 1,019.8 | 1,002 | 1,011.7 | -4.9 | -0.5% | 133,341 |
| 2011/11/01 | 1,055.4 | 1,055.4 | 1,008.5 | 1,016.6 | -19.4 | -1.9% | 217,181 |
| 2011/10/31 | 1,034.3 | 1,047.3 | 1,034.3 | 1,036 | -1.6 | -0.2% | 100,237 |
| 2011/10/28 | 1,048.9 | 1,060.2 | 1,034.3 | 1,037.6 | +3.3 | +0.3% | 144,169 |
| 2011/10/27 | 1,026.3 | 1,047.3 | 1,024.6 | 1,034.3 | ±0 | ±0% | 82,294 |
3151～
3200
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
