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 |
|---|---|---|---|---|---|---|---|
| 2008/04/08 | 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 |
| 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 |
4201～
4250
件表示中 / 6971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 | 87,500円 | -9.7% | +41.2% | 3.43% | 8.34倍 | 0.39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 |
| グリムス | 238,300円 | +7.4% | +8.3% | 3.57% | 11.31倍 | 3.39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 |
| デジタルグ | 823,000円 | - | - | 0.00% | 34.16倍 | 9.82倍 |
|
- |
| 北ガス | 54,800円 | -0.9% | +0.5% | 3.65% | 4.60倍 | 0.56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 |
| 葉ガス | 120,600円 | +2.9% | +36.8% | 1.82% | 18.47倍 | 0.40倍 |
|
都市ガス中堅。市川、船橋、松戸など千葉県西部の市街地地盤。東京ガス、東京電力から原料融通 |
市場注目の銘柄
チャート関連のコラム
