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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,781 | 1,787.5 | 1,748.7 | 1,755.2 | -6.4 | -0.4% | 110,756 |
| 2008/07/16 | 1,761.6 | 1,793.9 | 1,713.1 | 1,761.6 | +19.4 | +1.1% | 167,991 |
| 2008/07/15 | 1,768.1 | 1,800.4 | 1,719.6 | 1,742.2 | -19.4 | -1.1% | 149,428 |
| 2008/07/14 | 1,742.2 | 1,836 | 1,742.2 | 1,761.6 | ±0 | ±0% | 248,737 |
| 2008/07/11 | 1,742.2 | 1,800.4 | 1,742.2 | 1,761.6 | +3.2 | +0.2% | 154,378 |
| 2008/07/10 | 1,771.3 | 1,803.6 | 1,758.4 | 1,758.4 | +9.7 | +0.6% | 196,144 |
| 2008/07/09 | 1,761.6 | 1,793.9 | 1,748.7 | 1,748.7 | -29.1 | -1.6% | 157,781 |
| 2008/07/08 | 1,787.5 | 1,803.6 | 1,771.3 | 1,777.8 | -16.1 | -0.9% | 123,441 |
| 2008/07/07 | 1,777.8 | 1,806.9 | 1,748.7 | 1,793.9 | +32.3 | +1.8% | 145,097 |
| 2008/07/04 | 1,761.6 | 1,771.3 | 1,739 | 1,761.6 | ±0 | ±0% | 103,331 |
| 2008/07/03 | 1,777.8 | 1,800.4 | 1,748.7 | 1,761.6 | -22.6 | -1.3% | 203,569 |
| 2008/07/02 | 1,777.8 | 1,816.6 | 1,755.2 | 1,784.2 | +29 | +1.7% | 264,825 |
| 2008/07/01 | 1,713.1 | 1,774.5 | 1,709.9 | 1,755.2 | +58.2 | +3.4% | 253,069 |
| 2008/06/30 | 1,697 | 1,719.6 | 1,687.3 | 1,697 | +13 | +0.8% | 149,737 |
| 2008/06/27 | 1,648.5 | 1,693.7 | 1,635.6 | 1,684 | +38.7 | +2.4% | 188,100 |
| 2008/06/26 | 1,658.2 | 1,664.6 | 1,645.3 | 1,645.3 | -6.4 | -0.4% | 130,247 |
| 2008/06/25 | 1,619.4 | 1,654.9 | 1,616.2 | 1,651.7 | +3.2 | +0.2% | 113,850 |
| 2008/06/24 | 1,632.3 | 1,658.2 | 1,632.3 | 1,648.5 | +32.3 | +2% | 157,472 |
| 2008/06/23 | 1,596.8 | 1,635.6 | 1,596.8 | 1,616.2 | +35.6 | +2.3% | 296,691 |
| 2008/06/20 | 1,574.1 | 1,583.8 | 1,567.7 | 1,580.6 | +42 | +2.7% | 224,916 |
| 2008/06/19 | 1,574.1 | 1,580.6 | 1,532.1 | 1,538.6 | -67.9 | -4.2% | 222,441 |
| 2008/06/18 | 1,590.3 | 1,629.1 | 1,561.2 | 1,606.5 | +22.7 | +1.4% | 260,184 |
| 2008/06/17 | 1,535.4 | 1,587.1 | 1,535.4 | 1,583.8 | +48.4 | +3.2% | 179,128 |
| 2008/06/16 | 1,570.9 | 1,570.9 | 1,522.4 | 1,535.4 | +6.5 | +0.4% | 137,981 |
| 2008/06/13 | 1,541.8 | 1,561.2 | 1,506.3 | 1,528.9 | -12.9 | -0.8% | 163,350 |
| 2008/06/12 | 1,519.2 | 1,545.1 | 1,503 | 1,541.8 | +32.3 | +2.1% | 197,381 |
| 2008/06/11 | 1,541.8 | 1,541.8 | 1,493.3 | 1,509.5 | -48.5 | -3.1% | 183,769 |
| 2008/06/10 | 1,587.1 | 1,603.2 | 1,541.8 | 1,558 | -12.9 | -0.8% | 250,594 |
| 2008/06/09 | 1,570.9 | 1,600 | 1,558 | 1,570.9 | -3.2 | -0.2% | 134,578 |
| 2008/06/06 | 1,603.2 | 1,619.4 | 1,558 | 1,574.1 | -29.1 | -1.8% | 458,184 |
| 2008/06/05 | 1,590.3 | 1,616.2 | 1,587.1 | 1,603.2 | +22.6 | +1.4% | 225,225 |
| 2008/06/04 | 1,580.6 | 1,590.3 | 1,567.7 | 1,580.6 | -3.2 | -0.2% | 309,684 |
| 2008/06/03 | 1,593.5 | 1,596.8 | 1,574.1 | 1,583.8 | ±0 | ±0% | 225,844 |
| 2008/06/02 | 1,574.1 | 1,596.8 | 1,574.1 | 1,583.8 | -6.5 | -0.4% | 208,519 |
| 2008/05/30 | 1,600 | 1,600 | 1,574.1 | 1,590.3 | +22.6 | +1.4% | 239,456 |
| 2008/05/29 | 1,593.5 | 1,593.5 | 1,567.7 | 1,567.7 | -9.7 | -0.6% | 168,300 |
| 2008/05/28 | 1,590.3 | 1,603.2 | 1,577.4 | 1,577.4 | +13 | +0.8% | 172,322 |
| 2008/05/27 | 1,564.4 | 1,593.5 | 1,551.5 | 1,564.4 | -16.2 | -1% | 178,200 |
| 2008/05/26 | 1,622.6 | 1,632.3 | 1,567.7 | 1,580.6 | +22.6 | +1.5% | 206,044 |
| 2008/05/23 | 1,558 | 1,600 | 1,551.5 | 1,558 | -32.3 | -2% | 199,237 |
| 2008/05/22 | 1,583.8 | 1,629.1 | 1,558 | 1,590.3 | +3.2 | +0.2% | 307,209 |
| 2008/05/21 | 1,658.2 | 1,658.2 | 1,564.4 | 1,587.1 | -71.1 | -4.3% | 459,422 |
| 2008/05/20 | 1,593.5 | 1,664.6 | 1,577.4 | 1,658.2 | +48.5 | +3% | 354,544 |
| 2008/05/19 | 1,593.5 | 1,629.1 | 1,567.7 | 1,609.7 | -42 | -2.5% | 142,931 |
| 2008/05/16 | 1,700.2 | 1,700.2 | 1,648.5 | 1,651.7 | +16.1 | +1% | 161,494 |
| 2008/05/15 | 1,632.3 | 1,661.4 | 1,606.5 | 1,635.6 | +6.5 | +0.4% | 166,753 |
| 2008/05/14 | 1,567.7 | 1,629.1 | 1,564.4 | 1,629.1 | +97 | +6.3% | 306,900 |
| 2008/05/13 | 1,519.2 | 1,541.8 | 1,480.4 | 1,532.1 | +64.6 | +4.4% | 253,069 |
| 2008/05/12 | 1,512.7 | 1,512.7 | 1,464.2 | 1,467.5 | -35.5 | -2.4% | 134,578 |
| 2008/05/09 | 1,519.2 | 1,519.2 | 1,499.8 | 1,503 | -13 | -0.9% | 247,809 |
4001～
4050
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 | 178,100円 | +1.4% | -22.9% | 3.93% | 13.19倍 | 0.69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 | 266,800円 | +13.7% | +24.7% | 2.14% | 14.27倍 | 4.24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 | 54,500円 | -4.5% | -15.0% | 3.30% | 4.90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 | 63,500円 | -36.5% | - | 0.00% | 25.02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
