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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 1,454.5 | 1,457.8 | 1,422.2 | 1,428.7 | -22.6 | -1.6% | 167,681 |
| 2008/02/21 | 1,422.2 | 1,457.8 | 1,415.8 | 1,451.3 | +35.5 | +2.5% | 250,594 |
| 2008/02/20 | 1,461 | 1,461 | 1,409.3 | 1,415.8 | -51.7 | -3.5% | 195,834 |
| 2008/02/19 | 1,480.4 | 1,483.6 | 1,464.2 | 1,467.5 | -6.4 | -0.4% | 136,434 |
| 2008/02/18 | 1,486.9 | 1,493.3 | 1,470.7 | 1,473.9 | -3.3 | -0.2% | 162,422 |
| 2008/02/15 | 1,486.9 | 1,486.9 | 1,473.9 | 1,477.2 | -9.7 | -0.7% | 183,769 |
| 2008/02/14 | 1,499.8 | 1,503 | 1,477.2 | 1,486.9 | +3.3 | +0.2% | 219,966 |
| 2008/02/13 | 1,522.4 | 1,522.4 | 1,477.2 | 1,483.6 | -25.9 | -1.7% | 232,341 |
| 2008/02/12 | 1,528.9 | 1,528.9 | 1,486.9 | 1,509.5 | -19.4 | -1.3% | 257,400 |
| 2008/02/08 | 1,525.7 | 1,551.5 | 1,512.7 | 1,528.9 | +3.2 | +0.2% | 139,219 |
| 2008/02/07 | 1,512.7 | 1,541.8 | 1,506.3 | 1,525.7 | +16.2 | +1.1% | 228,937 |
| 2008/02/06 | 1,535.4 | 1,535.4 | 1,506.3 | 1,509.5 | -42 | -2.7% | 168,300 |
| 2008/02/05 | 1,564.4 | 1,600 | 1,535.4 | 1,551.5 | +6.4 | +0.4% | 218,109 |
| 2008/02/04 | 1,548.3 | 1,570.9 | 1,522.4 | 1,545.1 | ±0 | ±0% | 238,219 |
| 2008/02/01 | 1,558 | 1,561.2 | 1,525.7 | 1,545.1 | -29 | -1.8% | 226,772 |
| 2008/01/31 | 1,548.3 | 1,577.4 | 1,532.1 | 1,574.1 | -6.5 | -0.4% | 301,331 |
| 2008/01/30 | 1,635.6 | 1,635.6 | 1,567.7 | 1,580.6 | -58.2 | -3.6% | 241,622 |
| 2008/01/29 | 1,661.4 | 1,667.9 | 1,619.4 | 1,638.8 | +25.9 | +1.6% | 181,603 |
| 2008/01/28 | 1,645.3 | 1,648.5 | 1,606.5 | 1,612.9 | -6.5 | -0.4% | 171,394 |
| 2008/01/25 | 1,648.5 | 1,667.9 | 1,603.2 | 1,619.4 | +48.5 | +3.1% | 202,022 |
| 2008/01/24 | 1,503 | 1,590.3 | 1,503 | 1,570.9 | +51.7 | +3.4% | 237,291 |
| 2008/01/23 | 1,525.7 | 1,567.7 | 1,509.5 | 1,519.2 | +42 | +2.8% | 269,156 |
| 2008/01/22 | 1,532.1 | 1,541.8 | 1,477.2 | 1,477.2 | -74.3 | -4.8% | 200,784 |
| 2008/01/21 | 1,551.5 | 1,564.4 | 1,532.1 | 1,551.5 | -32.3 | -2% | 126,534 |
| 2008/01/18 | 1,528.9 | 1,603.2 | 1,512.7 | 1,583.8 | +38.7 | +2.5% | 236,672 |
| 2008/01/17 | 1,522.4 | 1,558 | 1,493.3 | 1,545.1 | +38.8 | +2.6% | 253,069 |
| 2008/01/16 | 1,525.7 | 1,561.2 | 1,503 | 1,506.3 | -51.7 | -3.3% | 364,444 |
| 2008/01/15 | 1,596.8 | 1,609.7 | 1,554.7 | 1,558 | -32.3 | -2% | 172,322 |
| 2008/01/11 | 1,580.6 | 1,609.7 | 1,564.4 | 1,590.3 | -6.5 | -0.4% | 231,412 |
| 2008/01/10 | 1,658.2 | 1,658.2 | 1,593.5 | 1,596.8 | -74.3 | -4.4% | 244,716 |
| 2008/01/09 | 1,574.1 | 1,677.6 | 1,574.1 | 1,671.1 | +74.3 | +4.7% | 288,956 |
| 2008/01/08 | 1,574.1 | 1,616.2 | 1,574.1 | 1,596.8 | -6.4 | -0.4% | 154,069 |
| 2008/01/07 | 1,570.9 | 1,616.2 | 1,564.4 | 1,603.2 | -19.4 | -1.2% | 215,325 |
| 2008/01/04 | 1,648.5 | 1,680.8 | 1,612.9 | 1,622.6 | -58.2 | -3.5% | 99,928 |
| 2007/12/28 | 1,713.1 | 1,716.4 | 1,651.7 | 1,680.8 | -45.3 | -2.6% | 74,869 |
| 2007/12/27 | 1,739 | 1,745.5 | 1,716.4 | 1,726.1 | -12.9 | -0.7% | 86,625 |
| 2007/12/26 | 1,735.8 | 1,768.1 | 1,732.5 | 1,739 | +12.9 | +0.7% | 100,237 |
| 2007/12/25 | 1,761.6 | 1,797.2 | 1,716.4 | 1,726.1 | -12.9 | -0.7% | 94,669 |
| 2007/12/21 | 1,777.8 | 1,810.1 | 1,729.3 | 1,739 | -71.1 | -3.9% | 314,325 |
| 2007/12/20 | 1,839.2 | 1,842.4 | 1,806.9 | 1,810.1 | -9.7 | -0.5% | 128,700 |
| 2007/12/19 | 1,832.7 | 1,842.4 | 1,810.1 | 1,819.8 | -9.7 | -0.5% | 70,847 |
| 2007/12/18 | 1,836 | 1,839.2 | 1,790.7 | 1,829.5 | -6.5 | -0.4% | 95,906 |
| 2007/12/17 | 1,839.2 | 1,858.6 | 1,819.8 | 1,836 | -29.1 | -1.6% | 133,341 |
| 2007/12/14 | 1,868.3 | 1,894.1 | 1,861.8 | 1,865.1 | +13 | +0.7% | 200,166 |
| 2007/12/13 | 1,881.2 | 1,897.4 | 1,852.1 | 1,852.1 | -29.1 | -1.5% | 159,019 |
| 2007/12/12 | 1,890.9 | 1,900.6 | 1,868.3 | 1,881.2 | -19.4 | -1% | 152,212 |
| 2007/12/11 | 1,913.5 | 1,916.8 | 1,887.7 | 1,900.6 | -29.1 | -1.5% | 185,316 |
| 2007/12/10 | 1,955.6 | 1,955.6 | 1,907.1 | 1,929.7 | -9.7 | -0.5% | 119,419 |
| 2007/12/07 | 1,939.4 | 1,978.2 | 1,936.2 | 1,939.4 | ±0 | ±0% | 145,716 |
| 2007/12/06 | 1,958.8 | 1,958.8 | 1,923.2 | 1,939.4 | -3.2 | -0.2% | 128,081 |
4101～
4150
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 | 97,700円 | -1.2% | +164.8% | 2.05% | 10.61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 | 176,900円 | +1.4% | -22.9% | 3.96% | 13.10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 | 266,800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 | 63,600円 | -36.5% | - | 0.00% | 25.06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
