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 |
|---|---|---|---|---|---|---|---|
| 2010/12/08 | 1,229.9 | 1,239.6 | 1,226.7 | 1,238 | +9.7 | +0.8% | 225,844 |
| 2010/12/07 | 1,233.1 | 1,233.1 | 1,212.1 | 1,228.3 | -3.2 | -0.3% | 198,928 |
| 2010/12/06 | 1,218.6 | 1,242.8 | 1,218.6 | 1,231.5 | +3.2 | +0.3% | 240,694 |
| 2010/12/03 | 1,233.1 | 1,239.6 | 1,228.3 | 1,228.3 | +1.6 | +0.1% | 106,116 |
| 2010/12/02 | 1,242.8 | 1,242.8 | 1,223.4 | 1,226.7 | -6.4 | -0.5% | 88,791 |
| 2010/12/01 | 1,218.6 | 1,241.2 | 1,218.6 | 1,233.1 | +3.2 | +0.3% | 78,891 |
| 2010/11/30 | 1,231.5 | 1,242.8 | 1,229.9 | 1,229.9 | +8.1 | +0.7% | 202,950 |
| 2010/11/29 | 1,208.9 | 1,238 | 1,205.7 | 1,221.8 | ±0 | ±0% | 141,384 |
| 2010/11/26 | 1,202.4 | 1,233.1 | 1,202.4 | 1,221.8 | +14.5 | +1.2% | 131,175 |
| 2010/11/25 | 1,225.1 | 1,228.3 | 1,207.3 | 1,207.3 | -17.8 | -1.5% | 148,500 |
| 2010/11/24 | 1,241.2 | 1,247.7 | 1,225.1 | 1,225.1 | -25.8 | -2.1% | 181,294 |
| 2010/11/22 | 1,239.6 | 1,260.6 | 1,239.6 | 1,250.9 | +11.3 | +0.9% | 62,494 |
| 2010/11/19 | 1,250.9 | 1,250.9 | 1,229.9 | 1,239.6 | -1.6 | -0.1% | 98,381 |
| 2010/11/18 | 1,236.4 | 1,242.8 | 1,231.5 | 1,241.2 | +3.2 | +0.3% | 60,328 |
| 2010/11/17 | 1,229.9 | 1,242.8 | 1,221.8 | 1,238 | +1.6 | +0.1% | 105,806 |
| 2010/11/16 | 1,239.6 | 1,244.4 | 1,228.3 | 1,236.4 | -4.8 | -0.4% | 85,697 |
| 2010/11/15 | 1,231.5 | 1,244.4 | 1,225.1 | 1,241.2 | +17.8 | +1.5% | 89,409 |
| 2010/11/12 | 1,226.7 | 1,242.8 | 1,213.7 | 1,223.4 | -8.1 | -0.7% | 79,200 |
| 2010/11/11 | 1,239.6 | 1,246.1 | 1,220.2 | 1,231.5 | -16.2 | -1.3% | 138,291 |
| 2010/11/10 | 1,226.7 | 1,249.3 | 1,223.4 | 1,247.7 | +29.1 | +2.4% | 176,344 |
| 2010/11/09 | 1,200.8 | 1,226.7 | 1,200.8 | 1,218.6 | +11.3 | +0.9% | 99,309 |
| 2010/11/08 | 1,231.5 | 1,231.5 | 1,200.8 | 1,207.3 | -14.5 | -1.2% | 146,025 |
| 2010/11/05 | 1,228.3 | 1,244.4 | 1,217 | 1,221.8 | -1.6 | -0.1% | 115,087 |
| 2010/11/04 | 1,208.9 | 1,234.7 | 1,208.9 | 1,223.4 | +19.4 | +1.6% | 132,722 |
| 2010/11/02 | 1,199.2 | 1,207.3 | 1,186.3 | 1,204 | +6.4 | +0.5% | 103,331 |
| 2010/11/01 | 1,194.3 | 1,205.7 | 1,191.1 | 1,197.6 | +1.6 | +0.1% | 85,697 |
| 2010/10/29 | 1,165.3 | 1,199.2 | 1,124.8 | 1,196 | +9.7 | +0.8% | 216,562 |
| 2010/10/28 | 1,192.7 | 1,205.7 | 1,183 | 1,186.3 | -4.8 | -0.4% | 288,647 |
| 2010/10/27 | 1,184.6 | 1,204 | 1,179.8 | 1,191.1 | +3.2 | +0.3% | 184,387 |
| 2010/10/26 | 1,163.6 | 1,197.6 | 1,163.6 | 1,187.9 | +37.2 | +3.2% | 219,347 |
| 2010/10/25 | 1,179.8 | 1,187.9 | 1,147.5 | 1,150.7 | -51.7 | -4.3% | 204,187 |
| 2010/10/22 | 1,191.1 | 1,210.5 | 1,191.1 | 1,202.4 | +1.6 | +0.1% | 114,159 |
| 2010/10/21 | 1,202.4 | 1,207.3 | 1,186.3 | 1,200.8 | -1.6 | -0.1% | 139,528 |
| 2010/10/20 | 1,220.2 | 1,220.2 | 1,196 | 1,202.4 | -14.6 | -1.2% | 95,597 |
| 2010/10/19 | 1,207.3 | 1,241.2 | 1,205.7 | 1,217 | +8.1 | +0.7% | 164,897 |
| 2010/10/18 | 1,186.3 | 1,208.9 | 1,186.3 | 1,208.9 | +24.3 | +2.1% | 97,762 |
| 2010/10/15 | 1,192.7 | 1,213.7 | 1,183 | 1,184.6 | -3.3 | -0.3% | 120,656 |
| 2010/10/14 | 1,194.3 | 1,212.1 | 1,183 | 1,187.9 | -12.9 | -1.1% | 238,528 |
| 2010/10/13 | 1,179.8 | 1,215.4 | 1,176.6 | 1,200.8 | +43.6 | +3.8% | 274,106 |
| 2010/10/12 | 1,186.3 | 1,187.9 | 1,155.6 | 1,157.2 | -12.9 | -1.1% | 196,144 |
| 2010/10/08 | 1,196 | 1,196 | 1,168.5 | 1,170.1 | -37.2 | -3.1% | 205,734 |
| 2010/10/07 | 1,217 | 1,233.1 | 1,202.4 | 1,207.3 | -9.7 | -0.8% | 92,503 |
| 2010/10/06 | 1,249.3 | 1,250.9 | 1,215.4 | 1,217 | -32.3 | -2.6% | 99,000 |
| 2010/10/05 | 1,212.1 | 1,255.8 | 1,212.1 | 1,249.3 | +30.7 | +2.5% | 148,809 |
| 2010/10/04 | 1,250.9 | 1,250.9 | 1,215.4 | 1,218.6 | -42 | -3.3% | 92,194 |
| 2010/10/01 | 1,255.8 | 1,260.6 | 1,246.1 | 1,260.6 | +4.8 | +0.4% | 72,394 |
| 2010/09/30 | 1,276.8 | 1,281.6 | 1,250.9 | 1,255.8 | -25.8 | -2% | 95,597 |
| 2010/09/29 | 1,283.2 | 1,284.8 | 1,268.7 | 1,281.6 | -24.3 | -1.9% | 108,591 |
| 2010/09/28 | 1,310.7 | 1,317.2 | 1,301 | 1,305.9 | -12.9 | -1% | 70,228 |
| 2010/09/27 | 1,299.4 | 1,318.8 | 1,284.8 | 1,318.8 | +22.6 | +1.7% | 105,187 |
3551～
3600
件表示中 / 6974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 | 87,400円 | -9.7% | +41.2% | 3.43% | 8.33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 | 231,300円 | +7.4% | +8.3% | 3.67% | 10.98倍 | 3.30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 | 832,000円 | - | - | 0.00% | 34.53倍 | 9.93倍 |
|
- |
| 北ガス | 55,600円 | -0.9% | +0.5% | 3.60% | 4.67倍 | 0.57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 | 219,800円 | +13.7% | +11.4% | 1.64% | 18.97倍 | 4.71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
