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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 1,981.4 | 2,004 | 1,971.7 | 1,991.1 | -61.4 | -3% | 348,975 |
| 2008/12/11 | 2,017 | 2,055.8 | 2,017 | 2,052.5 | +3.2 | +0.2% | 140,147 |
| 2008/12/10 | 2,075.2 | 2,097.8 | 2,036.4 | 2,049.3 | -9.7 | -0.5% | 187,481 |
| 2008/12/09 | 2,117.2 | 2,117.2 | 2,046.1 | 2,059 | -67.9 | -3.2% | 260,494 |
| 2008/12/08 | 2,104.2 | 2,143 | 2,104.2 | 2,126.9 | +19.4 | +0.9% | 125,297 |
| 2008/12/05 | 2,133.3 | 2,139.8 | 2,091.3 | 2,107.5 | -25.8 | -1.2% | 210,375 |
| 2008/12/04 | 2,036.4 | 2,136.6 | 2,026.7 | 2,133.3 | +100.2 | +4.9% | 263,897 |
| 2008/12/03 | 1,907.1 | 2,036.4 | 1,907.1 | 2,033.1 | +106.6 | +5.5% | 226,153 |
| 2008/12/02 | 1,884.4 | 1,968.5 | 1,874.7 | 1,926.5 | -3.2 | -0.2% | 241,003 |
| 2008/12/01 | 1,920 | 1,952.3 | 1,878 | 1,929.7 | +25.9 | +1.4% | 231,103 |
| 2008/11/28 | 1,962 | 1,968.5 | 1,881.2 | 1,903.8 | -58.2 | -3% | 197,691 |
| 2008/11/27 | 1,971.7 | 2,010.5 | 1,945.9 | 1,962 | -29.1 | -1.5% | 204,497 |
| 2008/11/26 | 1,929.7 | 1,994.3 | 1,910.3 | 1,991.1 | +93.7 | +4.9% | 308,756 |
| 2008/11/25 | 1,890.9 | 1,932.9 | 1,868.3 | 1,897.4 | -9.7 | -0.5% | 305,972 |
| 2008/11/21 | 1,929.7 | 1,939.4 | 1,868.3 | 1,907.1 | -25.8 | -1.3% | 264,825 |
| 2008/11/20 | 1,971.7 | 1,971.7 | 1,910.3 | 1,932.9 | -22.7 | -1.2% | 197,381 |
| 2008/11/19 | 1,971.7 | 1,981.4 | 1,939.4 | 1,955.6 | -19.3 | -1% | 210,066 |
| 2008/11/18 | 1,987.9 | 1,997.6 | 1,965.3 | 1,974.9 | -29.1 | -1.5% | 289,884 |
| 2008/11/17 | 1,994.3 | 2,026.7 | 1,971.7 | 2,004 | +6.4 | +0.3% | 188,409 |
| 2008/11/14 | 2,029.9 | 2,029.9 | 1,962 | 1,997.6 | +13 | +0.7% | 173,559 |
| 2008/11/13 | 1,945.9 | 1,997.6 | 1,910.3 | 1,984.6 | +29 | +1.5% | 164,587 |
| 2008/11/12 | 1,936.2 | 1,968.5 | 1,913.5 | 1,955.6 | +25.9 | +1.3% | 100,547 |
| 2008/11/11 | 1,968.5 | 1,978.2 | 1,920 | 1,929.7 | -22.6 | -1.2% | 146,025 |
| 2008/11/10 | 1,949.1 | 1,997.6 | 1,949.1 | 1,952.3 | +19.4 | +1% | 163,350 |
| 2008/11/07 | 1,926.5 | 1,984.6 | 1,926.5 | 1,932.9 | -48.5 | -2.4% | 134,887 |
| 2008/11/06 | 1,910.3 | 2,010.5 | 1,910.3 | 1,981.4 | -25.9 | -1.3% | 242,241 |
| 2008/11/05 | 1,997.6 | 2,036.4 | 1,978.2 | 2,007.3 | +38.8 | +2% | 172,322 |
| 2008/11/04 | 1,903.8 | 1,981.4 | 1,900.6 | 1,968.5 | +119.6 | +6.5% | 171,394 |
| 2008/10/31 | 1,932.9 | 1,932.9 | 1,813.3 | 1,848.9 | -64.6 | -3.4% | 222,441 |
| 2008/10/30 | 1,900.6 | 1,958.8 | 1,868.3 | 1,913.5 | +42 | +2.2% | 303,806 |
| 2008/10/29 | 1,926.5 | 1,926.5 | 1,774.5 | 1,871.5 | +106.7 | +6% | 311,850 |
| 2008/10/28 | 1,596.8 | 1,764.8 | 1,583.8 | 1,764.8 | +135.7 | +8.3% | 205,116 |
| 2008/10/27 | 1,697 | 1,719.6 | 1,625.9 | 1,629.1 | -103.4 | -6% | 147,572 |
| 2008/10/24 | 1,709.9 | 1,745.5 | 1,671.1 | 1,732.5 | +16.1 | +0.9% | 219,966 |
| 2008/10/23 | 1,551.5 | 1,716.4 | 1,551.5 | 1,716.4 | +87.3 | +5.4% | 332,887 |
| 2008/10/22 | 1,645.3 | 1,654.9 | 1,609.7 | 1,629.1 | -12.9 | -0.8% | 305,662 |
| 2008/10/21 | 1,619.4 | 1,664.6 | 1,590.3 | 1,642 | +80.8 | +5.2% | 151,284 |
| 2008/10/20 | 1,519.2 | 1,567.7 | 1,480.4 | 1,561.2 | +61.4 | +4.1% | 145,097 |
| 2008/10/17 | 1,467.5 | 1,499.8 | 1,425.5 | 1,499.8 | +32.3 | +2.2% | 236,362 |
| 2008/10/16 | 1,461 | 1,512.7 | 1,373.7 | 1,467.5 | +9.7 | +0.7% | 305,044 |
| 2008/10/15 | 1,419 | 1,457.8 | 1,386.7 | 1,457.8 | +22.6 | +1.6% | 120,966 |
| 2008/10/14 | 1,483.6 | 1,490.1 | 1,402.8 | 1,435.2 | +97 | +7.2% | 158,091 |
| 2008/10/10 | 1,289.7 | 1,370.5 | 1,289.7 | 1,338.2 | -113.1 | -7.8% | 143,859 |
| 2008/10/09 | 1,512.7 | 1,535.4 | 1,441.6 | 1,451.3 | -61.4 | -4.1% | 266,062 |
| 2008/10/08 | 1,606.5 | 1,616.2 | 1,499.8 | 1,512.7 | -129.3 | -7.9% | 263,897 |
| 2008/10/07 | 1,677.6 | 1,677.6 | 1,619.4 | 1,642 | -35.6 | -2.1% | 293,287 |
| 2008/10/06 | 1,690.5 | 1,719.6 | 1,661.4 | 1,677.6 | -32.3 | -1.9% | 167,681 |
| 2008/10/03 | 1,703.4 | 1,716.4 | 1,687.3 | 1,709.9 | -22.6 | -1.3% | 120,656 |
| 2008/10/02 | 1,713.1 | 1,751.9 | 1,709.9 | 1,732.5 | +29.1 | +1.7% | 235,125 |
| 2008/10/01 | 1,674.3 | 1,706.7 | 1,674.3 | 1,703.4 | +77.5 | +4.8% | 133,650 |
3901～
3950
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 | 97,300円 | -1.2% | +164.8% | 2.06% | 10.57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 | 54,700円 | -4.5% | -15.0% | 3.29% | 4.91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
