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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 1,596.8 | 1,603.2 | 1,590.3 | 1,603.2 | -6.5 | -0.4% | 58,162 |
| 2009/12/22 | 1,622.6 | 1,622.6 | 1,596.8 | 1,609.7 | +3.2 | +0.2% | 107,662 |
| 2009/12/21 | 1,609.7 | 1,616.2 | 1,606.5 | 1,606.5 | +13 | +0.8% | 128,081 |
| 2009/12/18 | 1,583.8 | 1,606.5 | 1,580.6 | 1,593.5 | -16.2 | -1% | 94,359 |
| 2009/12/17 | 1,600 | 1,609.7 | 1,587.1 | 1,609.7 | +16.2 | +1% | 121,584 |
| 2009/12/16 | 1,574.1 | 1,596.8 | 1,570.9 | 1,593.5 | +35.5 | +2.3% | 170,466 |
| 2009/12/15 | 1,570.9 | 1,587.1 | 1,551.5 | 1,558 | -29.1 | -1.8% | 132,722 |
| 2009/12/14 | 1,593.5 | 1,593.5 | 1,564.4 | 1,587.1 | -9.7 | -0.6% | 119,728 |
| 2009/12/11 | 1,583.8 | 1,600 | 1,577.4 | 1,596.8 | -19.4 | -1.2% | 192,122 |
| 2009/12/10 | 1,642 | 1,658.2 | 1,606.5 | 1,616.2 | -9.7 | -0.6% | 127,462 |
| 2009/12/09 | 1,593.5 | 1,632.3 | 1,580.6 | 1,625.9 | +45.3 | +2.9% | 147,572 |
| 2009/12/08 | 1,612.9 | 1,629.1 | 1,580.6 | 1,580.6 | -45.3 | -2.8% | 169,847 |
| 2009/12/07 | 1,616.2 | 1,638.8 | 1,616.2 | 1,625.9 | -3.2 | -0.2% | 112,303 |
| 2009/12/04 | 1,667.9 | 1,674.3 | 1,619.4 | 1,629.1 | -45.2 | -2.7% | 103,641 |
| 2009/12/03 | 1,687.3 | 1,700.2 | 1,658.2 | 1,674.3 | -3.3 | -0.2% | 216,562 |
| 2009/12/02 | 1,680.8 | 1,687.3 | 1,658.2 | 1,677.6 | -16.1 | -1% | 156,544 |
| 2009/12/01 | 1,693.7 | 1,726.1 | 1,664.6 | 1,693.7 | -16.2 | -0.9% | 178,509 |
| 2009/11/30 | 1,632.3 | 1,709.9 | 1,632.3 | 1,709.9 | +74.3 | +4.5% | 265,753 |
| 2009/11/27 | 1,580.6 | 1,642 | 1,574.1 | 1,635.6 | +90.5 | +5.9% | 373,725 |
| 2009/11/26 | 1,532.1 | 1,548.3 | 1,532.1 | 1,545.1 | -3.2 | -0.2% | 82,912 |
| 2009/11/25 | 1,519.2 | 1,551.5 | 1,506.3 | 1,548.3 | +25.9 | +1.7% | 114,469 |
| 2009/11/24 | 1,545.1 | 1,554.7 | 1,522.4 | 1,522.4 | -32.3 | -2.1% | 98,691 |
| 2009/11/20 | 1,561.2 | 1,561.2 | 1,532.1 | 1,554.7 | -6.5 | -0.4% | 68,372 |
| 2009/11/19 | 1,551.5 | 1,574.1 | 1,551.5 | 1,561.2 | -6.5 | -0.4% | 65,278 |
| 2009/11/18 | 1,545.1 | 1,567.7 | 1,522.4 | 1,567.7 | +22.6 | +1.5% | 113,231 |
| 2009/11/17 | 1,558 | 1,558 | 1,522.4 | 1,545.1 | -9.6 | -0.6% | 81,366 |
| 2009/11/16 | 1,541.8 | 1,561.2 | 1,528.9 | 1,554.7 | +22.6 | +1.5% | 93,431 |
| 2009/11/13 | 1,528.9 | 1,535.4 | 1,516 | 1,532.1 | +3.2 | +0.2% | 66,825 |
| 2009/11/12 | 1,541.8 | 1,541.8 | 1,509.5 | 1,528.9 | +3.2 | +0.2% | 106,425 |
| 2009/11/11 | 1,528.9 | 1,538.6 | 1,522.4 | 1,525.7 | ±0 | ±0% | 66,825 |
| 2009/11/10 | 1,548.3 | 1,548.3 | 1,522.4 | 1,525.7 | -19.4 | -1.3% | 102,094 |
| 2009/11/09 | 1,577.4 | 1,577.4 | 1,541.8 | 1,545.1 | -32.3 | -2% | 109,828 |
| 2009/11/06 | 1,574.1 | 1,583.8 | 1,548.3 | 1,577.4 | -6.4 | -0.4% | 132,722 |
| 2009/11/05 | 1,600 | 1,600 | 1,574.1 | 1,583.8 | -13 | -0.8% | 88,481 |
| 2009/11/04 | 1,600 | 1,600 | 1,577.4 | 1,596.8 | -3.2 | -0.2% | 130,866 |
| 2009/11/02 | 1,583.8 | 1,603.2 | 1,574.1 | 1,600 | +19.4 | +1.2% | 121,894 |
| 2009/10/30 | 1,574.1 | 1,593.5 | 1,561.2 | 1,580.6 | +9.7 | +0.6% | 105,806 |
| 2009/10/29 | 1,570.9 | 1,587.1 | 1,564.4 | 1,570.9 | ±0 | ±0% | 185,625 |
| 2009/10/28 | 1,561.2 | 1,587.1 | 1,558 | 1,570.9 | ±0 | ±0% | 73,631 |
| 2009/10/27 | 1,583.8 | 1,596.8 | 1,554.7 | 1,570.9 | -22.6 | -1.4% | 130,247 |
| 2009/10/26 | 1,580.6 | 1,603.2 | 1,577.4 | 1,593.5 | +16.1 | +1% | 153,141 |
| 2009/10/23 | 1,606.5 | 1,616.2 | 1,570.9 | 1,577.4 | -29.1 | -1.8% | 260,494 |
| 2009/10/22 | 1,625.9 | 1,638.8 | 1,593.5 | 1,606.5 | -32.3 | -2% | 164,278 |
| 2009/10/21 | 1,638.8 | 1,648.5 | 1,625.9 | 1,638.8 | -19.4 | -1.2% | 117,872 |
| 2009/10/20 | 1,645.3 | 1,658.2 | 1,629.1 | 1,658.2 | +42 | +2.6% | 102,403 |
| 2009/10/19 | 1,606.5 | 1,619.4 | 1,600 | 1,616.2 | -19.4 | -1.2% | 166,444 |
| 2009/10/16 | 1,635.6 | 1,638.8 | 1,622.6 | 1,635.6 | +6.5 | +0.4% | 87,862 |
| 2009/10/15 | 1,629.1 | 1,638.8 | 1,622.6 | 1,629.1 | -3.2 | -0.2% | 172,941 |
| 2009/10/14 | 1,622.6 | 1,638.8 | 1,619.4 | 1,632.3 | -3.3 | -0.2% | 146,953 |
| 2009/10/13 | 1,642 | 1,658.2 | 1,625.9 | 1,635.6 | +9.7 | +0.6% | 126,225 |
3651～
3700
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
