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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 1,325.3 | 1,326.9 | 1,294.5 | 1,296.2 | -25.8 | -2% | 159,637 |
| 2010/09/22 | 1,349.5 | 1,349.5 | 1,322 | 1,322 | -25.9 | -1.9% | 75,797 |
| 2010/09/21 | 1,356 | 1,356 | 1,331.7 | 1,347.9 | +3.3 | +0.2% | 79,200 |
| 2010/09/17 | 1,341.4 | 1,351.1 | 1,341.4 | 1,344.6 | ±0 | ±0% | 63,731 |
| 2010/09/16 | 1,368.9 | 1,368.9 | 1,343 | 1,344.6 | -22.7 | -1.7% | 85,387 |
| 2010/09/15 | 1,360.8 | 1,375.4 | 1,359.2 | 1,367.3 | +1.6 | +0.1% | 85,387 |
| 2010/09/14 | 1,375.4 | 1,381.8 | 1,359.2 | 1,365.7 | -19.4 | -1.4% | 90,647 |
| 2010/09/13 | 1,396.4 | 1,398 | 1,380.2 | 1,385.1 | -12.9 | -0.9% | 90,028 |
| 2010/09/10 | 1,406.1 | 1,409.3 | 1,391.5 | 1,398 | -1.6 | -0.1% | 107,972 |
| 2010/09/09 | 1,414.1 | 1,415.8 | 1,396.4 | 1,399.6 | -14.5 | -1% | 89,409 |
| 2010/09/08 | 1,430.3 | 1,433.5 | 1,406.1 | 1,414.1 | -29.1 | -2% | 86,316 |
| 2010/09/07 | 1,436.8 | 1,443.2 | 1,430.3 | 1,443.2 | +6.4 | +0.4% | 68,681 |
| 2010/09/06 | 1,431.9 | 1,441.6 | 1,430.3 | 1,436.8 | +14.6 | +1% | 48,262 |
| 2010/09/03 | 1,423.8 | 1,435.2 | 1,417.4 | 1,422.2 | +8.1 | +0.6% | 56,925 |
| 2010/09/02 | 1,428.7 | 1,428.7 | 1,412.5 | 1,414.1 | -13 | -0.9% | 66,825 |
| 2010/09/01 | 1,425.5 | 1,427.1 | 1,406.1 | 1,427.1 | -9.7 | -0.7% | 98,691 |
| 2010/08/31 | 1,438.4 | 1,444.8 | 1,423.8 | 1,436.8 | -3.2 | -0.2% | 88,791 |
| 2010/08/30 | 1,441.6 | 1,454.5 | 1,431.9 | 1,440 | +12.9 | +0.9% | 74,869 |
| 2010/08/27 | 1,402.8 | 1,431.9 | 1,402.8 | 1,427.1 | +14.6 | +1% | 96,525 |
| 2010/08/26 | 1,402.8 | 1,412.5 | 1,396.4 | 1,412.5 | +6.4 | +0.5% | 68,062 |
| 2010/08/25 | 1,406.1 | 1,415.8 | 1,396.4 | 1,406.1 | -1.6 | -0.1% | 69,609 |
| 2010/08/24 | 1,409.3 | 1,412.5 | 1,399.6 | 1,407.7 | -3.2 | -0.2% | 68,062 |
| 2010/08/23 | 1,399.6 | 1,414.1 | 1,399.6 | 1,410.9 | +11.3 | +0.8% | 64,041 |
| 2010/08/20 | 1,404.4 | 1,414.1 | 1,396.4 | 1,399.6 | -21 | -1.5% | 104,259 |
| 2010/08/19 | 1,412.5 | 1,438.4 | 1,407.7 | 1,420.6 | +17.8 | +1.3% | 198,000 |
| 2010/08/18 | 1,412.5 | 1,412.5 | 1,367.3 | 1,402.8 | -14.6 | -1% | 108,281 |
| 2010/08/17 | 1,406.1 | 1,420.6 | 1,402.8 | 1,417.4 | +8.1 | +0.6% | 36,197 |
| 2010/08/16 | 1,407.7 | 1,417.4 | 1,399.6 | 1,409.3 | -4.8 | -0.3% | 54,450 |
| 2010/08/13 | 1,415.8 | 1,422.2 | 1,404.4 | 1,414.1 | -1.7 | -0.1% | 91,884 |
| 2010/08/12 | 1,389.9 | 1,422.2 | 1,389.9 | 1,415.8 | +14.6 | +1% | 87,553 |
| 2010/08/11 | 1,422.2 | 1,425.5 | 1,396.4 | 1,401.2 | -24.3 | -1.7% | 83,222 |
| 2010/08/10 | 1,446.5 | 1,446.5 | 1,419 | 1,425.5 | -4.8 | -0.3% | 109,828 |
| 2010/08/09 | 1,438.4 | 1,441.6 | 1,415.8 | 1,430.3 | -9.7 | -0.7% | 72,394 |
| 2010/08/06 | 1,419 | 1,441.6 | 1,417.4 | 1,440 | +21 | +1.5% | 90,956 |
| 2010/08/05 | 1,404.4 | 1,422.2 | 1,398 | 1,419 | +21 | +1.5% | 122,822 |
| 2010/08/04 | 1,410.9 | 1,410.9 | 1,394.7 | 1,398 | -12.9 | -0.9% | 98,072 |
| 2010/08/03 | 1,417.4 | 1,430.3 | 1,409.3 | 1,410.9 | -3.2 | -0.2% | 73,012 |
| 2010/08/02 | 1,422.2 | 1,425.5 | 1,414.1 | 1,414.1 | -16.2 | -1.1% | 93,741 |
| 2010/07/30 | 1,449.7 | 1,449.7 | 1,423.8 | 1,430.3 | -19.4 | -1.3% | 111,684 |
| 2010/07/29 | 1,461 | 1,461 | 1,446.5 | 1,449.7 | -17.8 | -1.2% | 77,344 |
| 2010/07/28 | 1,480.4 | 1,490.1 | 1,457.8 | 1,467.5 | -12.9 | -0.9% | 132,722 |
| 2010/07/27 | 1,461 | 1,486.9 | 1,456.2 | 1,480.4 | +17.8 | +1.2% | 67,753 |
| 2010/07/26 | 1,480.4 | 1,480.4 | 1,459.4 | 1,462.6 | -13 | -0.9% | 85,697 |
| 2010/07/23 | 1,478.8 | 1,486.9 | 1,472.3 | 1,475.6 | -3.2 | -0.2% | 85,697 |
| 2010/07/22 | 1,480.4 | 1,488.5 | 1,473.9 | 1,478.8 | -3.2 | -0.2% | 107,353 |
| 2010/07/21 | 1,457.8 | 1,491.7 | 1,448.1 | 1,482 | +33.9 | +2.3% | 124,369 |
| 2010/07/20 | 1,435.2 | 1,461 | 1,435.2 | 1,448.1 | +1.6 | +0.1% | 77,344 |
| 2010/07/16 | 1,452.9 | 1,452.9 | 1,435.2 | 1,446.5 | -6.4 | -0.4% | 83,841 |
| 2010/07/15 | 1,469.1 | 1,469.1 | 1,444.8 | 1,452.9 | -8.1 | -0.6% | 115,397 |
| 2010/07/14 | 1,480.4 | 1,480.4 | 1,454.5 | 1,461 | -8.1 | -0.6% | 89,409 |
3601～
3650
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
