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 |
|---|---|---|---|---|---|---|---|
| 2009/12/01 | 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 |
| 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 |
3801～
3850
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
