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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 1,983.5 | 2,009.9 | 1,971.7 | 1,986.4 | +11.7 | +0.6% | 155,182 |
| 2006/11/30 | 1,989.3 | 1,989.3 | 1,951.1 | 1,974.7 | -2.9 | -0.1% | 138,847 |
| 2006/11/29 | 1,954.1 | 1,983.5 | 1,945.3 | 1,977.6 | +20.6 | +1.1% | 113,664 |
| 2006/11/28 | 1,954.1 | 1,968.8 | 1,942.3 | 1,957 | -5.9 | -0.3% | 74,188 |
| 2006/11/27 | 1,910 | 1,971.7 | 1,910 | 1,962.9 | +32.3 | +1.7% | 183,769 |
| 2006/11/24 | 1,930.6 | 1,936.5 | 1,921.8 | 1,930.6 | -20.5 | -1.1% | 192,277 |
| 2006/11/22 | 1,927.6 | 1,954.1 | 1,921.8 | 1,951.1 | -11.8 | -0.6% | 165,392 |
| 2006/11/21 | 1,939.4 | 1,965.8 | 1,936.5 | 1,962.9 | +2.9 | +0.1% | 111,622 |
| 2006/11/20 | 1,962.9 | 1,968.8 | 1,951.1 | 1,960 | -14.7 | -0.7% | 141,570 |
| 2006/11/17 | 2,001.1 | 2,009.9 | 1,968.8 | 1,974.7 | -17.6 | -0.9% | 79,633 |
| 2006/11/16 | 1,989.3 | 1,998.2 | 1,986.4 | 1,992.3 | +14.7 | +0.7% | 90,523 |
| 2006/11/15 | 2,009.9 | 2,009.9 | 1,968.8 | 1,977.6 | -29.4 | -1.5% | 188,193 |
| 2006/11/14 | 2,015.8 | 2,015.8 | 2,001.1 | 2,007 | -11.7 | -0.6% | 186,151 |
| 2006/11/13 | 2,004 | 2,018.7 | 1,989.3 | 2,018.7 | +17.6 | +0.9% | 193,297 |
| 2006/11/10 | 1,983.5 | 2,007 | 1,983.5 | 2,001.1 | -11.8 | -0.6% | 230,732 |
| 2006/11/09 | 2,004 | 2,015.8 | 2,001.1 | 2,012.9 | +14.7 | +0.7% | 142,931 |
| 2006/11/08 | 1,992.3 | 2,001.1 | 1,971.7 | 1,998.2 | -8.8 | -0.4% | 233,454 |
| 2006/11/07 | 2,007 | 2,012.9 | 1,998.2 | 2,007 | ±0 | ±0% | 108,900 |
| 2006/11/06 | 2,012.9 | 2,021.7 | 2,001.1 | 2,007 | -17.6 | -0.9% | 86,099 |
| 2006/11/02 | 2,018.7 | 2,030.5 | 2,012.9 | 2,024.6 | +8.8 | +0.4% | 67,722 |
| 2006/11/01 | 1,983.5 | 2,033.4 | 1,983.5 | 2,015.8 | +26.5 | +1.3% | 161,648 |
| 2006/10/31 | 2,018.7 | 2,018.7 | 1,951.1 | 1,989.3 | -26.5 | -1.3% | 207,931 |
| 2006/10/30 | 1,962.9 | 2,021.7 | 1,945.3 | 2,015.8 | +55.8 | +2.8% | 231,072 |
| 2006/10/27 | 1,971.7 | 1,971.7 | 1,951.1 | 1,960 | +5.9 | +0.3% | 112,984 |
| 2006/10/26 | 1,957 | 1,968.8 | 1,945.3 | 1,954.1 | +14.7 | +0.8% | 289,266 |
| 2006/10/25 | 1,957 | 1,957 | 1,933.5 | 1,939.4 | -8.8 | -0.5% | 100,732 |
| 2006/10/24 | 1,948.2 | 1,965.8 | 1,945.3 | 1,948.2 | -11.8 | -0.6% | 92,565 |
| 2006/10/23 | 1,962.9 | 1,965.8 | 1,951.1 | 1,960 | -2.9 | -0.1% | 53,089 |
| 2006/10/20 | 1,977.6 | 1,977.6 | 1,954.1 | 1,962.9 | -14.7 | -0.7% | 85,418 |
| 2006/10/19 | 1,977.6 | 1,983.5 | 1,968.8 | 1,977.6 | +8.8 | +0.4% | 77,251 |
| 2006/10/18 | 1,983.5 | 1,983.5 | 1,957 | 1,968.8 | -20.5 | -1% | 51,727 |
| 2006/10/17 | 1,986.4 | 1,995.2 | 1,977.6 | 1,989.3 | +2.9 | +0.1% | 27,225 |
| 2006/10/16 | 1,992.3 | 1,992.3 | 1,971.7 | 1,986.4 | -5.9 | -0.3% | 87,120 |
| 2006/10/13 | 1,983.5 | 1,995.2 | 1,977.6 | 1,992.3 | +14.7 | +0.7% | 90,183 |
| 2006/10/12 | 1,968.8 | 1,989.3 | 1,960 | 1,977.6 | +8.8 | +0.4% | 100,052 |
| 2006/10/11 | 1,998.2 | 2,001.1 | 1,965.8 | 1,968.8 | -29.4 | -1.5% | 101,413 |
| 2006/10/10 | 1,986.4 | 2,021.7 | 1,980.5 | 1,998.2 | -8.8 | -0.4% | 96,649 |
| 2006/10/06 | 1,998.2 | 2,012.9 | 1,983.5 | 2,007 | -2.9 | -0.1% | 90,183 |
| 2006/10/05 | 1,998.2 | 2,018.7 | 1,986.4 | 2,009.9 | +5.9 | +0.3% | 146,334 |
| 2006/10/04 | 2,018.7 | 2,024.6 | 1,998.2 | 2,004 | -20.6 | -1% | 74,188 |
| 2006/10/03 | 2,071.6 | 2,071.6 | 2,018.7 | 2,024.6 | -44.1 | -2.1% | 84,057 |
| 2006/10/02 | 2,048.1 | 2,074.6 | 2,048.1 | 2,068.7 | +29.4 | +1.4% | 45,262 |
| 2006/09/29 | 2,051.1 | 2,071.6 | 2,036.4 | 2,039.3 | -2.9 | -0.1% | 66,701 |
| 2006/09/28 | 2,056.9 | 2,056.9 | 2,024.6 | 2,042.2 | -14.7 | -0.7% | 52,408 |
| 2006/09/27 | 2,027.5 | 2,056.9 | 2,021.7 | 2,056.9 | +70.5 | +3.5% | 86,099 |
| 2006/09/26 | 2,009.9 | 2,018.7 | 1,977.6 | 1,986.4 | -50 | -2.5% | 48,665 |
| 2006/09/25 | 1,983.5 | 2,068.7 | 1,983.5 | 2,036.4 | +55.9 | +2.8% | 160,627 |
| 2006/09/22 | 1,989.3 | 2,004 | 1,951.1 | 1,980.5 | -38.2 | -1.9% | 96,649 |
| 2006/09/21 | 2,015.8 | 2,024.6 | 1,992.3 | 2,018.7 | -3 | -0.1% | 110,261 |
| 2006/09/20 | 2,042.2 | 2,045.2 | 2,012.9 | 2,021.7 | -23.5 | -1.1% | 35,052 |
4401～
4450
件表示中 / 6841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 | 0.44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 | 176,500円 | +1.4% | -22.9% | 3.97% | 13.07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 | 266,200円 | +13.7% | +24.7% | 2.14% | 14.24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 | 54,300円 | -4.5% | -15.0% | 3.31% | 4.88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 | 63,400円 | -36.5% | - | 0.00% | 24.98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
