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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 1,528.9 | 1,528.9 | 1,496.6 | 1,516 | +3.3 | +0.2% | 143,241 |
| 2008/05/07 | 1,506.3 | 1,525.7 | 1,490.1 | 1,512.7 | +12.9 | +0.9% | 203,878 |
| 2008/05/02 | 1,454.5 | 1,499.8 | 1,454.5 | 1,499.8 | +93.7 | +6.7% | 215,944 |
| 2008/05/01 | 1,454.5 | 1,454.5 | 1,396.4 | 1,406.1 | -58.1 | -4% | 213,778 |
| 2008/04/30 | 1,461 | 1,480.4 | 1,454.5 | 1,464.2 | -13 | -0.9% | 278,747 |
| 2008/04/28 | 1,457.8 | 1,503 | 1,457.8 | 1,477.2 | +35.6 | +2.5% | 241,312 |
| 2008/04/25 | 1,428.7 | 1,467.5 | 1,422.2 | 1,441.6 | +12.9 | +0.9% | 140,147 |
| 2008/04/24 | 1,431.9 | 1,448.1 | 1,419 | 1,428.7 | -19.4 | -1.3% | 151,903 |
| 2008/04/23 | 1,435.2 | 1,464.2 | 1,428.7 | 1,448.1 | +9.7 | +0.7% | 98,691 |
| 2008/04/22 | 1,428.7 | 1,451.3 | 1,412.5 | 1,438.4 | +25.9 | +1.8% | 233,269 |
| 2008/04/21 | 1,428.7 | 1,451.3 | 1,396.4 | 1,412.5 | -16.2 | -1.1% | 162,422 |
| 2008/04/18 | 1,422.2 | 1,448.1 | 1,419 | 1,428.7 | +25.9 | +1.8% | 176,962 |
| 2008/04/17 | 1,438.4 | 1,441.6 | 1,399.6 | 1,402.8 | +6.4 | +0.5% | 198,619 |
| 2008/04/16 | 1,457.8 | 1,477.2 | 1,396.4 | 1,396.4 | -61.4 | -4.2% | 203,259 |
| 2008/04/15 | 1,422.2 | 1,457.8 | 1,412.5 | 1,457.8 | +58.2 | +4.2% | 235,744 |
| 2008/04/14 | 1,338.2 | 1,399.6 | 1,322 | 1,399.6 | +25.9 | +1.9% | 248,428 |
| 2008/04/11 | 1,409.3 | 1,409.3 | 1,354.3 | 1,373.7 | -9.7 | -0.7% | 165,206 |
| 2008/04/10 | 1,393.1 | 1,402.8 | 1,367.3 | 1,383.4 | +6.4 | +0.5% | 319,894 |
| 2008/04/09 | 1,419 | 1,419 | 1,370.5 | 1,377 | -38.8 | -2.7% | 146,953 |
| 2008/04/08 | 1,415.8 | 1,444.8 | 1,406.1 | 1,415.8 | +29.1 | +2.1% | 302,569 |
| 2008/04/07 | 1,373.7 | 1,419 | 1,367.3 | 1,386.7 | +45.3 | +3.4% | 253,378 |
| 2008/04/04 | 1,341.4 | 1,367.3 | 1,334.9 | 1,341.4 | -32.3 | -2.4% | 141,694 |
| 2008/04/03 | 1,331.7 | 1,373.7 | 1,315.6 | 1,373.7 | +48.4 | +3.7% | 257,091 |
| 2008/04/02 | 1,318.8 | 1,344.6 | 1,309.1 | 1,325.3 | +35.6 | +2.8% | 337,528 |
| 2008/04/01 | 1,250.9 | 1,299.4 | 1,250.9 | 1,289.7 | +22.6 | +1.8% | 286,481 |
| 2008/03/31 | 1,299.4 | 1,299.4 | 1,257.4 | 1,267.1 | -22.6 | -1.8% | 225,844 |
| 2008/03/28 | 1,286.5 | 1,305.9 | 1,273.5 | 1,289.7 | +16.2 | +1.3% | 299,166 |
| 2008/03/27 | 1,276.8 | 1,280 | 1,260.6 | 1,273.5 | +12.9 | +1% | 154,687 |
| 2008/03/26 | 1,273.5 | 1,276.8 | 1,244.4 | 1,260.6 | -6.5 | -0.5% | 134,269 |
| 2008/03/25 | 1,286.5 | 1,286.5 | 1,250.9 | 1,267.1 | -9.7 | -0.8% | 200,784 |
| 2008/03/24 | 1,254.1 | 1,318.8 | 1,254.1 | 1,276.8 | +32.4 | +2.6% | 311,541 |
| 2008/03/21 | 1,196 | 1,254.1 | 1,192.7 | 1,244.4 | +38.7 | +3.2% | 427,556 |
| 2008/03/19 | 1,238 | 1,257.4 | 1,189.5 | 1,205.7 | -16.1 | -1.3% | 430,031 |
| 2008/03/18 | 1,147.5 | 1,228.3 | 1,147.5 | 1,221.8 | +71.1 | +6.2% | 296,381 |
| 2008/03/17 | 1,228.3 | 1,234.7 | 1,118.4 | 1,150.7 | -87.3 | -7.1% | 343,097 |
| 2008/03/14 | 1,260.6 | 1,260.6 | 1,231.5 | 1,238 | -38.8 | -3% | 325,462 |
| 2008/03/13 | 1,260.6 | 1,286.5 | 1,244.4 | 1,276.8 | +32.4 | +2.6% | 348,975 |
| 2008/03/12 | 1,273.5 | 1,276.8 | 1,238 | 1,244.4 | +12.9 | +1% | 290,812 |
| 2008/03/11 | 1,241.2 | 1,257.4 | 1,215.4 | 1,231.5 | -9.7 | -0.8% | 201,712 |
| 2008/03/10 | 1,273.5 | 1,276.8 | 1,234.7 | 1,241.2 | -16.2 | -1.3% | 232,341 |
| 2008/03/07 | 1,238 | 1,257.4 | 1,221.8 | 1,257.4 | +13 | +1% | 372,487 |
| 2008/03/06 | 1,247.7 | 1,254.1 | 1,238 | 1,244.4 | -6.5 | -0.5% | 393,216 |
| 2008/03/05 | 1,260.6 | 1,270.3 | 1,244.4 | 1,250.9 | -9.7 | -0.8% | 257,709 |
| 2008/03/04 | 1,280 | 1,280 | 1,250.9 | 1,260.6 | -19.4 | -1.5% | 385,172 |
| 2008/03/03 | 1,296.2 | 1,305.9 | 1,276.8 | 1,280 | -67.9 | -5% | 299,166 |
| 2008/02/29 | 1,312.3 | 1,347.9 | 1,292.9 | 1,347.9 | +6.5 | +0.5% | 234,816 |
| 2008/02/28 | 1,373.7 | 1,373.7 | 1,338.2 | 1,341.4 | -32.3 | -2.4% | 302,569 |
| 2008/02/27 | 1,373.7 | 1,380.2 | 1,360.8 | 1,373.7 | +3.2 | +0.2% | 206,662 |
| 2008/02/26 | 1,415.8 | 1,422.2 | 1,370.5 | 1,370.5 | -29.1 | -2.1% | 141,694 |
| 2008/02/25 | 1,444.8 | 1,444.8 | 1,399.6 | 1,399.6 | -29.1 | -2% | 298,237 |
4051～
4100
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 | 177,300円 | +1.4% | -22.9% | 3.95% | 13.13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 | 267,200円 | +13.7% | +24.7% | 2.13% | 14.29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 | 54,500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 | 63,000円 | -36.5% | - | 0.00% | 24.83倍 | 0.79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
