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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,687.3 | 1,687.3 | 1,661.4 | 1,677.6 | -19.4 | -1.1% | 77,034 |
| 2009/07/27 | 1,703.4 | 1,703.4 | 1,684 | 1,697 | -6.4 | -0.4% | 77,034 |
| 2009/07/24 | 1,706.7 | 1,709.9 | 1,693.7 | 1,703.4 | +12.9 | +0.8% | 90,956 |
| 2009/07/23 | 1,693.7 | 1,706.7 | 1,684 | 1,690.5 | -22.6 | -1.3% | 273,178 |
| 2009/07/22 | 1,709.9 | 1,716.4 | 1,697 | 1,713.1 | +3.2 | +0.2% | 146,334 |
| 2009/07/21 | 1,713.1 | 1,722.8 | 1,700.2 | 1,709.9 | ±0 | ±0% | 133,959 |
| 2009/07/17 | 1,697 | 1,716.4 | 1,690.5 | 1,709.9 | +16.2 | +1% | 126,844 |
| 2009/07/16 | 1,713.1 | 1,713.1 | 1,677.6 | 1,693.7 | -16.2 | -0.9% | 202,950 |
| 2009/07/15 | 1,680.8 | 1,719.6 | 1,664.6 | 1,709.9 | +32.3 | +1.9% | 289,266 |
| 2009/07/14 | 1,697 | 1,697 | 1,648.5 | 1,677.6 | -19.4 | -1.1% | 226,462 |
| 2009/07/13 | 1,706.7 | 1,706.7 | 1,684 | 1,697 | -12.9 | -0.8% | 104,569 |
| 2009/07/10 | 1,726.1 | 1,726.1 | 1,687.3 | 1,709.9 | -6.5 | -0.4% | 133,031 |
| 2009/07/09 | 1,722.8 | 1,722.8 | 1,677.6 | 1,716.4 | ±0 | ±0% | 153,450 |
| 2009/07/08 | 1,713.1 | 1,729.3 | 1,690.5 | 1,716.4 | +6.5 | +0.4% | 142,312 |
| 2009/07/07 | 1,664.6 | 1,713.1 | 1,664.6 | 1,709.9 | +42 | +2.5% | 191,812 |
| 2009/07/06 | 1,616.2 | 1,677.6 | 1,616.2 | 1,667.9 | +19.4 | +1.2% | 120,966 |
| 2009/07/03 | 1,603.2 | 1,661.4 | 1,603.2 | 1,648.5 | +12.9 | +0.8% | 124,987 |
| 2009/07/02 | 1,680.8 | 1,680.8 | 1,625.9 | 1,635.6 | -6.4 | -0.4% | 160,566 |
| 2009/07/01 | 1,648.5 | 1,677.6 | 1,642 | 1,642 | -38.8 | -2.3% | 146,025 |
| 2009/06/30 | 1,690.5 | 1,697 | 1,667.9 | 1,680.8 | +3.2 | +0.2% | 111,994 |
| 2009/06/29 | 1,671.1 | 1,697 | 1,664.6 | 1,677.6 | +6.5 | +0.4% | 132,103 |
| 2009/06/26 | 1,642 | 1,680.8 | 1,629.1 | 1,671.1 | +38.8 | +2.4% | 229,866 |
| 2009/06/25 | 1,619.4 | 1,642 | 1,606.5 | 1,632.3 | +16.1 | +1% | 132,412 |
| 2009/06/24 | 1,609.7 | 1,645.3 | 1,606.5 | 1,616.2 | -12.9 | -0.8% | 136,434 |
| 2009/06/23 | 1,645.3 | 1,648.5 | 1,609.7 | 1,629.1 | -9.7 | -0.6% | 137,362 |
| 2009/06/22 | 1,638.8 | 1,654.9 | 1,638.8 | 1,638.8 | +16.2 | +1% | 124,678 |
| 2009/06/19 | 1,609.7 | 1,629.1 | 1,600 | 1,622.6 | +9.7 | +0.6% | 119,419 |
| 2009/06/18 | 1,635.6 | 1,645.3 | 1,606.5 | 1,612.9 | -13 | -0.8% | 83,531 |
| 2009/06/17 | 1,603.2 | 1,635.6 | 1,574.1 | 1,625.9 | +38.8 | +2.4% | 240,384 |
| 2009/06/16 | 1,603.2 | 1,619.4 | 1,587.1 | 1,587.1 | -35.5 | -2.2% | 176,034 |
| 2009/06/15 | 1,619.4 | 1,629.1 | 1,603.2 | 1,622.6 | +9.7 | +0.6% | 99,928 |
| 2009/06/12 | 1,587.1 | 1,619.4 | 1,577.4 | 1,612.9 | +16.1 | +1% | 229,866 |
| 2009/06/11 | 1,606.5 | 1,612.9 | 1,593.5 | 1,596.8 | -9.7 | -0.6% | 153,450 |
| 2009/06/10 | 1,593.5 | 1,612.9 | 1,580.6 | 1,606.5 | +29.1 | +1.8% | 269,775 |
| 2009/06/09 | 1,580.6 | 1,593.5 | 1,570.9 | 1,577.4 | +9.7 | +0.6% | 108,591 |
| 2009/06/08 | 1,570.9 | 1,583.8 | 1,558 | 1,567.7 | +25.9 | +1.7% | 171,394 |
| 2009/06/05 | 1,570.9 | 1,574.1 | 1,541.8 | 1,541.8 | -32.3 | -2.1% | 223,678 |
| 2009/06/04 | 1,570.9 | 1,593.5 | 1,570.9 | 1,574.1 | -9.7 | -0.6% | 146,953 |
| 2009/06/03 | 1,583.8 | 1,593.5 | 1,580.6 | 1,583.8 | -6.5 | -0.4% | 121,275 |
| 2009/06/02 | 1,625.9 | 1,629.1 | 1,590.3 | 1,590.3 | -6.5 | -0.4% | 158,400 |
| 2009/06/01 | 1,603.2 | 1,609.7 | 1,583.8 | 1,596.8 | -32.3 | -2% | 176,962 |
| 2009/05/29 | 1,638.8 | 1,642 | 1,596.8 | 1,629.1 | -12.9 | -0.8% | 141,384 |
| 2009/05/28 | 1,700.2 | 1,709.9 | 1,642 | 1,642 | -38.8 | -2.3% | 243,478 |
| 2009/05/27 | 1,677.6 | 1,706.7 | 1,674.3 | 1,680.8 | +12.9 | +0.8% | 161,803 |
| 2009/05/26 | 1,667.9 | 1,680.8 | 1,654.9 | 1,667.9 | +19.4 | +1.2% | 87,553 |
| 2009/05/25 | 1,654.9 | 1,677.6 | 1,642 | 1,648.5 | -3.2 | -0.2% | 128,081 |
| 2009/05/22 | 1,645.3 | 1,661.4 | 1,629.1 | 1,651.7 | +16.1 | +1% | 161,803 |
| 2009/05/21 | 1,603.2 | 1,642 | 1,603.2 | 1,635.6 | +9.7 | +0.6% | 122,203 |
| 2009/05/20 | 1,616.2 | 1,625.9 | 1,590.3 | 1,625.9 | +35.6 | +2.2% | 153,141 |
| 2009/05/19 | 1,596.8 | 1,596.8 | 1,558 | 1,590.3 | +22.6 | +1.4% | 124,369 |
3751～
3800
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
