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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 1,936.2 | 1,962 | 1,890.9 | 1,962 | +22.6 | +1.2% | 177,272 |
| 2009/02/27 | 1,897.4 | 1,955.6 | 1,887.7 | 1,939.4 | +29.1 | +1.5% | 174,797 |
| 2009/02/26 | 1,900.6 | 1,926.5 | 1,894.1 | 1,910.3 | +35.6 | +1.9% | 222,131 |
| 2009/02/25 | 1,890.9 | 1,916.8 | 1,842.4 | 1,874.7 | -22.7 | -1.2% | 354,544 |
| 2009/02/24 | 1,923.2 | 1,929.7 | 1,878 | 1,897.4 | -22.6 | -1.2% | 279,056 |
| 2009/02/23 | 1,926.5 | 1,952.3 | 1,903.8 | 1,920 | -35.6 | -1.8% | 279,675 |
| 2009/02/20 | 1,981.4 | 1,997.6 | 1,945.9 | 1,955.6 | +3.3 | +0.2% | 214,087 |
| 2009/02/19 | 1,923.2 | 2,007.3 | 1,923.2 | 1,952.3 | +16.1 | +0.8% | 296,691 |
| 2009/02/18 | 2,029.9 | 2,029.9 | 1,936.2 | 1,936.2 | -96.9 | -4.8% | 329,484 |
| 2009/02/17 | 1,994.3 | 2,055.8 | 1,971.7 | 2,033.1 | +48.5 | +2.4% | 303,497 |
| 2009/02/16 | 2,017 | 2,017 | 1,968.5 | 1,984.6 | -25.9 | -1.3% | 286,481 |
| 2009/02/13 | 1,994.3 | 2,033.1 | 1,939.4 | 2,010.5 | +61.4 | +3.2% | 688,050 |
| 2009/02/12 | 1,845.7 | 1,955.6 | 1,845.7 | 1,949.1 | +103.4 | +5.6% | 344,953 |
| 2009/02/10 | 1,903.8 | 1,923.2 | 1,839.2 | 1,845.7 | -42 | -2.2% | 376,509 |
| 2009/02/09 | 1,910.3 | 1,939.4 | 1,881.2 | 1,887.7 | -42 | -2.2% | 193,978 |
| 2009/02/06 | 2,004 | 2,004 | 1,923.2 | 1,929.7 | -48.5 | -2.5% | 222,441 |
| 2009/02/05 | 2,004 | 2,004 | 1,955.6 | 1,978.2 | -9.7 | -0.5% | 186,862 |
| 2009/02/04 | 1,971.7 | 1,994.3 | 1,913.5 | 1,987.9 | +13 | +0.7% | 253,997 |
| 2009/02/03 | 1,987.9 | 2,017 | 1,974.9 | 1,974.9 | -61.5 | -3% | 210,994 |
| 2009/02/02 | 2,033.1 | 2,081.6 | 2,004 | 2,036.4 | +9.7 | +0.5% | 197,381 |
| 2009/01/30 | 1,962 | 2,026.7 | 1,920 | 2,026.7 | +80.8 | +4.2% | 254,306 |
| 2009/01/29 | 1,897.4 | 1,945.9 | 1,881.2 | 1,945.9 | +100.2 | +5.4% | 260,494 |
| 2009/01/28 | 1,952.3 | 1,952.3 | 1,839.2 | 1,845.7 | -71.1 | -3.7% | 452,306 |
| 2009/01/27 | 1,829.5 | 1,923.2 | 1,826.3 | 1,916.8 | +164.9 | +9.4% | 615,966 |
| 2009/01/26 | 1,706.7 | 1,784.2 | 1,693.7 | 1,751.9 | +45.2 | +2.6% | 187,791 |
| 2009/01/23 | 1,793.9 | 1,793.9 | 1,703.4 | 1,706.7 | -90.5 | -5% | 224,916 |
| 2009/01/22 | 1,755.2 | 1,819.8 | 1,755.2 | 1,797.2 | +74.4 | +4.3% | 321,750 |
| 2009/01/21 | 1,719.6 | 1,748.7 | 1,719.6 | 1,722.8 | -51.7 | -2.9% | 155,925 |
| 2009/01/20 | 1,790.7 | 1,800.4 | 1,755.2 | 1,774.5 | ±0 | ±0% | 98,381 |
| 2009/01/19 | 1,829.5 | 1,829.5 | 1,755.2 | 1,774.5 | -32.4 | -1.8% | 118,181 |
| 2009/01/16 | 1,800.4 | 1,829.5 | 1,800.4 | 1,806.9 | -12.9 | -0.7% | 193,978 |
| 2009/01/15 | 1,842.4 | 1,842.4 | 1,800.4 | 1,819.8 | -19.4 | -1.1% | 198,928 |
| 2009/01/14 | 1,813.3 | 1,848.9 | 1,810.1 | 1,839.2 | +32.3 | +1.8% | 153,141 |
| 2009/01/13 | 1,823 | 1,878 | 1,748.7 | 1,806.9 | -67.8 | -3.6% | 620,297 |
| 2009/01/09 | 1,865.1 | 1,923.2 | 1,865.1 | 1,874.7 | +25.8 | +1.4% | 379,603 |
| 2009/01/08 | 1,881.2 | 1,936.2 | 1,839.2 | 1,848.9 | -90.5 | -4.7% | 422,297 |
| 2009/01/07 | 2,020.2 | 2,039.6 | 1,920 | 1,939.4 | -97 | -4.8% | 406,209 |
| 2009/01/06 | 2,107.5 | 2,113.9 | 2,033.1 | 2,036.4 | -71.1 | -3.4% | 227,081 |
| 2009/01/05 | 2,165.7 | 2,181.8 | 2,107.5 | 2,107.5 | -48.5 | -2.2% | 85,697 |
| 2008/12/30 | 2,117.2 | 2,165.7 | 2,113.9 | 2,156 | +38.8 | +1.8% | 73,322 |
| 2008/12/29 | 2,084.8 | 2,130.1 | 2,084.8 | 2,117.2 | +42 | +2% | 108,900 |
| 2008/12/26 | 2,101 | 2,101 | 2,065.5 | 2,075.2 | -32.3 | -1.5% | 90,028 |
| 2008/12/25 | 2,133.3 | 2,139.8 | 2,081.6 | 2,107.5 | +3.3 | +0.2% | 128,700 |
| 2008/12/24 | 2,065.5 | 2,126.9 | 2,065.5 | 2,104.2 | +54.9 | +2.7% | 234,506 |
| 2008/12/22 | 2,029.9 | 2,068.7 | 2,000.8 | 2,049.3 | +71.1 | +3.6% | 188,100 |
| 2008/12/19 | 1,971.7 | 2,020.2 | 1,971.7 | 1,978.2 | -9.7 | -0.5% | 186,244 |
| 2008/12/18 | 2,029.9 | 2,046.1 | 1,987.9 | 1,987.9 | -42 | -2.1% | 127,153 |
| 2008/12/17 | 2,017 | 2,046.1 | 1,971.7 | 2,029.9 | +35.6 | +1.8% | 253,687 |
| 2008/12/16 | 1,978.2 | 2,004 | 1,978.2 | 1,994.3 | -16.2 | -0.8% | 142,003 |
| 2008/12/15 | 2,010.5 | 2,046.1 | 2,000.8 | 2,010.5 | +19.4 | +1% | 144,478 |
3851～
3900
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 | 97,200円 | -1.2% | +164.8% | 2.06% | 10.56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 | 177,700円 | +1.4% | -22.9% | 3.94% | 13.16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 | 266,900円 | +13.7% | +24.7% | 2.14% | 14.28倍 | 4.25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 | 54,600円 | -4.5% | -15.0% | 3.30% | 4.90倍 | 0.61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 | 63,700円 | -36.5% | - | 0.00% | 25.10倍 | 0.80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
