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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,913.5 | 1,952.3 | 1,907.1 | 1,942.6 | +32.3 | +1.7% | 163,969 |
| 2007/12/04 | 1,942.6 | 1,952.3 | 1,897.4 | 1,910.3 | -29.1 | -1.5% | 208,519 |
| 2007/12/03 | 1,962 | 1,965.3 | 1,926.5 | 1,939.4 | ±0 | ±0% | 177,891 |
| 2007/11/30 | 1,936.2 | 1,949.1 | 1,920 | 1,939.4 | +16.2 | +0.8% | 163,041 |
| 2007/11/29 | 1,913.5 | 1,936.2 | 1,913.5 | 1,923.2 | +16.1 | +0.8% | 168,609 |
| 2007/11/28 | 1,926.5 | 1,926.5 | 1,861.8 | 1,907.1 | +42 | +2.3% | 221,822 |
| 2007/11/27 | 1,823 | 1,871.5 | 1,810.1 | 1,865.1 | +45.3 | +2.5% | 224,297 |
| 2007/11/26 | 1,777.8 | 1,842.4 | 1,755.2 | 1,819.8 | +9.7 | +0.5% | 212,541 |
| 2007/11/22 | 1,813.3 | 1,848.9 | 1,784.2 | 1,810.1 | -16.2 | -0.9% | 260,184 |
| 2007/11/21 | 1,803.6 | 1,848.9 | 1,803.6 | 1,826.3 | +45.3 | +2.5% | 318,347 |
| 2007/11/20 | 1,832.7 | 1,832.7 | 1,713.1 | 1,781 | -84.1 | -4.5% | 473,034 |
| 2007/11/19 | 1,897.4 | 1,907.1 | 1,842.4 | 1,865.1 | -22.6 | -1.2% | 253,069 |
| 2007/11/16 | 1,910.3 | 1,910.3 | 1,868.3 | 1,887.7 | -22.6 | -1.2% | 180,056 |
| 2007/11/15 | 1,884.4 | 1,926.5 | 1,878 | 1,910.3 | +54.9 | +3% | 171,394 |
| 2007/11/14 | 1,839.2 | 1,865.1 | 1,829.5 | 1,855.4 | +29.1 | +1.6% | 111,066 |
| 2007/11/13 | 1,852.1 | 1,852.1 | 1,819.8 | 1,826.3 | ±0 | ±0% | 162,112 |
| 2007/11/12 | 1,871.5 | 1,871.5 | 1,823 | 1,826.3 | -29.1 | -1.6% | 197,072 |
| 2007/11/09 | 1,897.4 | 1,900.6 | 1,855.4 | 1,855.4 | -9.7 | -0.5% | 231,722 |
| 2007/11/08 | 1,836 | 1,865.1 | 1,826.3 | 1,865.1 | -16.1 | -0.9% | 283,387 |
| 2007/11/07 | 1,923.2 | 1,923.2 | 1,836 | 1,881.2 | -9.7 | -0.5% | 410,231 |
| 2007/11/06 | 1,971.7 | 1,971.7 | 1,887.7 | 1,890.9 | -93.7 | -4.7% | 593,381 |
| 2007/11/05 | 1,978.2 | 1,987.9 | 1,910.3 | 1,984.6 | +3.2 | +0.2% | 309,684 |
| 2007/11/02 | 1,981.4 | 1,997.6 | 1,971.7 | 1,981.4 | -6.5 | -0.3% | 303,806 |
| 2007/11/01 | 1,958.8 | 1,997.6 | 1,955.6 | 1,987.9 | +42 | +2.2% | 362,278 |
| 2007/10/31 | 1,871.5 | 1,945.9 | 1,871.5 | 1,945.9 | +80.8 | +4.3% | 358,875 |
| 2007/10/30 | 1,803.6 | 1,871.5 | 1,803.6 | 1,865.1 | +48.5 | +2.7% | 501,497 |
| 2007/10/29 | 1,823 | 1,832.7 | 1,787.5 | 1,816.6 | -3.2 | -0.2% | 596,784 |
| 2007/10/26 | 1,861.8 | 1,865.1 | 1,806.9 | 1,819.8 | -74.3 | -3.9% | 653,091 |
| 2007/10/25 | 2,004 | 2,007.3 | 1,852.1 | 1,894.1 | -206.9 | -9.8% | 894,403 |
| 2007/10/24 | 2,214.1 | 2,223.8 | 2,068.7 | 2,101 | -206.9 | -9% | 606,684 |
| 2007/10/23 | 2,288.5 | 2,317.6 | 2,278.8 | 2,307.9 | +22.6 | +1% | 82,294 |
| 2007/10/22 | 2,269.1 | 2,314.3 | 2,249.7 | 2,285.3 | -16.1 | -0.7% | 94,359 |
| 2007/10/19 | 2,327.3 | 2,327.3 | 2,275.6 | 2,301.4 | -25.9 | -1.1% | 120,966 |
| 2007/10/18 | 2,265.9 | 2,330.5 | 2,265.9 | 2,327.3 | +29.1 | +1.3% | 113,850 |
| 2007/10/17 | 2,288.5 | 2,324 | 2,269.1 | 2,298.2 | -22.6 | -1% | 146,644 |
| 2007/10/16 | 2,356.4 | 2,375.8 | 2,317.6 | 2,320.8 | -38.8 | -1.6% | 79,819 |
| 2007/10/15 | 2,379 | 2,388.7 | 2,346.7 | 2,359.6 | -16.2 | -0.7% | 92,812 |
| 2007/10/12 | 2,391.9 | 2,421 | 2,372.5 | 2,375.8 | +16.2 | +0.7% | 174,487 |
| 2007/10/11 | 2,395.2 | 2,404.8 | 2,353.1 | 2,359.6 | -35.6 | -1.5% | 240,075 |
| 2007/10/10 | 2,398.4 | 2,411.3 | 2,388.7 | 2,395.2 | ±0 | ±0% | 101,475 |
| 2007/10/09 | 2,427.5 | 2,440.4 | 2,385.5 | 2,395.2 | -35.5 | -1.5% | 268,537 |
| 2007/10/05 | 2,421 | 2,453.3 | 2,417.8 | 2,430.7 | +12.9 | +0.5% | 110,756 |
| 2007/10/04 | 2,408.1 | 2,424.2 | 2,408.1 | 2,417.8 | +9.7 | +0.4% | 81,675 |
| 2007/10/03 | 2,408.1 | 2,414.5 | 2,395.2 | 2,408.1 | +9.7 | +0.4% | 89,409 |
| 2007/10/02 | 2,401.6 | 2,417.8 | 2,379 | 2,398.4 | +6.5 | +0.3% | 81,366 |
| 2007/10/01 | 2,385.5 | 2,401.6 | 2,366.1 | 2,391.9 | +29.1 | +1.2% | 108,591 |
| 2007/09/28 | 2,382.2 | 2,382.2 | 2,343.4 | 2,362.8 | -25.9 | -1.1% | 128,700 |
| 2007/09/27 | 2,353.1 | 2,401.6 | 2,349.9 | 2,388.7 | +45.3 | +1.9% | 150,356 |
| 2007/09/26 | 2,324 | 2,346.7 | 2,311.1 | 2,343.4 | +19.4 | +0.8% | 146,025 |
| 2007/09/25 | 2,298.2 | 2,327.3 | 2,285.3 | 2,324 | +29.1 | +1.3% | 151,594 |
4151～
4200
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 | 176,800円 | +1.4% | -22.9% | 3.96% | 13.09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 | 267,600円 | +13.7% | +24.7% | 2.13% | 14.31倍 | 4.26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
