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 |
|---|---|---|---|---|---|---|---|
| 2009/07/03 | 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 |
| 2009/05/18 | 1,590.3 | 1,596.8 | 1,561.2 | 1,567.7 | -58.2 | -3.6% | 148,809 |
| 2009/05/15 | 1,625.9 | 1,648.5 | 1,619.4 | 1,625.9 | +6.5 | +0.4% | 149,428 |
| 2009/05/14 | 1,619.4 | 1,671.1 | 1,619.4 | 1,619.4 | -58.2 | -3.5% | 177,581 |
| 2009/05/13 | 1,580.6 | 1,680.8 | 1,580.6 | 1,677.6 | +100.2 | +6.4% | 295,453 |
| 2009/05/12 | 1,564.4 | 1,590.3 | 1,564.4 | 1,577.4 | +6.5 | +0.4% | 146,644 |
| 2009/05/11 | 1,554.7 | 1,577.4 | 1,548.3 | 1,570.9 | +9.7 | +0.6% | 149,428 |
| 2009/05/08 | 1,577.4 | 1,580.6 | 1,558 | 1,561.2 | -29.1 | -1.8% | 146,334 |
| 2009/05/07 | 1,570.9 | 1,603.2 | 1,567.7 | 1,590.3 | +3.2 | +0.2% | 245,644 |
| 2009/05/01 | 1,548.3 | 1,587.1 | 1,538.6 | 1,587.1 | +71.1 | +4.7% | 282,769 |
| 2009/04/30 | 1,564.4 | 1,593.5 | 1,516 | 1,516 | -51.7 | -3.3% | 317,419 |
| 2009/04/28 | 1,558 | 1,583.8 | 1,551.5 | 1,567.7 | +16.2 | +1% | 203,259 |
| 2009/04/27 | 1,570.9 | 1,587.1 | 1,545.1 | 1,551.5 | -19.4 | -1.2% | 163,659 |
| 2009/04/24 | 1,606.5 | 1,622.6 | 1,567.7 | 1,570.9 | -58.2 | -3.6% | 217,800 |
| 2009/04/23 | 1,612.9 | 1,635.6 | 1,603.2 | 1,629.1 | +64.7 | +4.1% | 365,062 |
| 2009/04/22 | 1,570.9 | 1,580.6 | 1,554.7 | 1,564.4 | ±0 | ±0% | 180,056 |
| 2009/04/21 | 1,558 | 1,577.4 | 1,541.8 | 1,564.4 | +3.2 | +0.2% | 175,106 |
3901～
3950
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
