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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 1,632.3 | 1,645.3 | 1,603.2 | 1,625.9 | -12.9 | -0.8% | 117,872 |
| 2009/10/08 | 1,661.4 | 1,664.6 | 1,638.8 | 1,638.8 | -22.6 | -1.4% | 55,687 |
| 2009/10/07 | 1,654.9 | 1,674.3 | 1,632.3 | 1,661.4 | +6.5 | +0.4% | 103,950 |
| 2009/10/06 | 1,690.5 | 1,690.5 | 1,654.9 | 1,654.9 | -45.3 | -2.7% | 116,634 |
| 2009/10/05 | 1,664.6 | 1,703.4 | 1,664.6 | 1,700.2 | +3.2 | +0.2% | 123,131 |
| 2009/10/02 | 1,661.4 | 1,706.7 | 1,654.9 | 1,697 | +19.4 | +1.2% | 149,428 |
| 2009/10/01 | 1,726.1 | 1,732.5 | 1,667.9 | 1,677.6 | -54.9 | -3.2% | 127,772 |
| 2009/09/30 | 1,654.9 | 1,732.5 | 1,654.9 | 1,732.5 | +54.9 | +3.3% | 134,269 |
| 2009/09/29 | 1,713.1 | 1,713.1 | 1,671.1 | 1,677.6 | -32.3 | -1.9% | 79,509 |
| 2009/09/28 | 1,680.8 | 1,709.9 | 1,677.6 | 1,709.9 | +9.7 | +0.6% | 90,337 |
| 2009/09/25 | 1,713.1 | 1,716.4 | 1,684 | 1,700.2 | -9.7 | -0.6% | 63,422 |
| 2009/09/24 | 1,719.6 | 1,726.1 | 1,690.5 | 1,709.9 | +22.6 | +1.3% | 174,797 |
| 2009/09/18 | 1,671.1 | 1,687.3 | 1,648.5 | 1,687.3 | -6.4 | -0.4% | 142,003 |
| 2009/09/17 | 1,722.8 | 1,726.1 | 1,687.3 | 1,693.7 | -25.9 | -1.5% | 95,597 |
| 2009/09/16 | 1,764.8 | 1,764.8 | 1,713.1 | 1,719.6 | -48.5 | -2.7% | 125,606 |
| 2009/09/15 | 1,771.3 | 1,777.8 | 1,764.8 | 1,768.1 | +9.7 | +0.6% | 99,000 |
| 2009/09/14 | 1,755.2 | 1,764.8 | 1,739 | 1,758.4 | +9.7 | +0.6% | 65,278 |
| 2009/09/11 | 1,761.6 | 1,771.3 | 1,745.5 | 1,748.7 | ±0 | ±0% | 163,350 |
| 2009/09/10 | 1,722.8 | 1,755.2 | 1,722.8 | 1,748.7 | +45.3 | +2.7% | 95,287 |
| 2009/09/09 | 1,735.8 | 1,739 | 1,700.2 | 1,703.4 | -29.1 | -1.7% | 121,584 |
| 2009/09/08 | 1,751.9 | 1,755.2 | 1,729.3 | 1,732.5 | -6.5 | -0.4% | 94,978 |
| 2009/09/07 | 1,748.7 | 1,748.7 | 1,739 | 1,739 | +6.5 | +0.4% | 70,228 |
| 2009/09/04 | 1,729.3 | 1,739 | 1,722.8 | 1,732.5 | -3.3 | -0.2% | 85,697 |
| 2009/09/03 | 1,739 | 1,761.6 | 1,735.8 | 1,735.8 | -16.1 | -0.9% | 63,731 |
| 2009/09/02 | 1,745.5 | 1,751.9 | 1,716.4 | 1,751.9 | -19.4 | -1.1% | 178,819 |
| 2009/09/01 | 1,793.9 | 1,793.9 | 1,764.8 | 1,771.3 | -19.4 | -1.1% | 75,487 |
| 2009/08/31 | 1,797.2 | 1,810.1 | 1,784.2 | 1,790.7 | -3.2 | -0.2% | 108,900 |
| 2009/08/28 | 1,777.8 | 1,797.2 | 1,755.2 | 1,793.9 | +22.6 | +1.3% | 82,603 |
| 2009/08/27 | 1,764.8 | 1,787.5 | 1,755.2 | 1,771.3 | -9.7 | -0.5% | 89,409 |
| 2009/08/26 | 1,751.9 | 1,787.5 | 1,751.9 | 1,781 | -3.2 | -0.2% | 111,066 |
| 2009/08/25 | 1,787.5 | 1,800.4 | 1,768.1 | 1,784.2 | -16.2 | -0.9% | 115,706 |
| 2009/08/24 | 1,784.2 | 1,806.9 | 1,784.2 | 1,800.4 | +38.8 | +2.2% | 106,425 |
| 2009/08/21 | 1,755.2 | 1,774.5 | 1,745.5 | 1,761.6 | -6.5 | -0.4% | 110,137 |
| 2009/08/20 | 1,751.9 | 1,768.1 | 1,729.3 | 1,768.1 | +29.1 | +1.7% | 58,781 |
| 2009/08/19 | 1,726.1 | 1,745.5 | 1,722.8 | 1,739 | -9.7 | -0.6% | 66,206 |
| 2009/08/18 | 1,729.3 | 1,758.4 | 1,729.3 | 1,748.7 | -6.5 | -0.4% | 117,562 |
| 2009/08/17 | 1,751.9 | 1,768.1 | 1,742.2 | 1,755.2 | -19.3 | -1.1% | 106,734 |
| 2009/08/14 | 1,774.5 | 1,797.2 | 1,755.2 | 1,774.5 | -19.4 | -1.1% | 96,834 |
| 2009/08/13 | 1,777.8 | 1,793.9 | 1,777.8 | 1,793.9 | +29.1 | +1.6% | 129,628 |
| 2009/08/12 | 1,739 | 1,768.1 | 1,739 | 1,764.8 | +29 | +1.7% | 165,206 |
| 2009/08/11 | 1,739 | 1,758.4 | 1,732.5 | 1,735.8 | +3.3 | +0.2% | 138,600 |
| 2009/08/10 | 1,745.5 | 1,758.4 | 1,726.1 | 1,732.5 | +3.2 | +0.2% | 151,594 |
| 2009/08/07 | 1,713.1 | 1,735.8 | 1,693.7 | 1,729.3 | +19.4 | +1.1% | 191,812 |
| 2009/08/06 | 1,684 | 1,716.4 | 1,680.8 | 1,709.9 | +29.1 | +1.7% | 207,591 |
| 2009/08/05 | 1,654.9 | 1,687.3 | 1,648.5 | 1,680.8 | +12.9 | +0.8% | 219,037 |
| 2009/08/04 | 1,638.8 | 1,674.3 | 1,638.8 | 1,667.9 | +13 | +0.8% | 126,534 |
| 2009/08/03 | 1,658.2 | 1,658.2 | 1,635.6 | 1,654.9 | +42 | +2.6% | 167,681 |
| 2009/07/31 | 1,622.6 | 1,645.3 | 1,606.5 | 1,612.9 | -16.2 | -1% | 168,609 |
| 2009/07/30 | 1,648.5 | 1,677.6 | 1,629.1 | 1,629.1 | -6.5 | -0.4% | 249,975 |
| 2009/07/29 | 1,658.2 | 1,667.9 | 1,629.1 | 1,635.6 | -42 | -2.5% | 160,875 |
3701～
3750
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
