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 |
|---|---|---|---|---|---|---|---|
| 2006/09/19 | 2,065.7 | 2,068.7 | 2,033.4 | 2,045.2 | -5.9 | -0.3% | 85,078 |
| 2006/09/15 | 2,054 | 2,083.4 | 2,045.2 | 2,051.1 | +26.5 | +1.3% | 160,968 |
| 2006/09/14 | 2,007 | 2,030.5 | 2,007 | 2,024.6 | +8.8 | +0.4% | 93,246 |
| 2006/09/13 | 2,007 | 2,036.4 | 2,001.1 | 2,015.8 | +8.8 | +0.4% | 108,219 |
| 2006/09/12 | 2,051.1 | 2,054 | 1,998.2 | 2,007 | -14.7 | -0.7% | 88,481 |
| 2006/09/11 | 2,009.9 | 2,042.2 | 2,009.9 | 2,021.7 | -8.8 | -0.4% | 155,523 |
| 2006/09/08 | 2,027.5 | 2,048.1 | 2,012.9 | 2,030.5 | +3 | +0.1% | 245,025 |
| 2006/09/07 | 2,059.9 | 2,065.7 | 2,024.6 | 2,027.5 | -32.4 | -1.6% | 90,523 |
| 2006/09/06 | 2,083.4 | 2,101 | 2,045.2 | 2,059.9 | -11.7 | -0.6% | 104,476 |
| 2006/09/05 | 2,086.3 | 2,101 | 2,068.7 | 2,071.6 | -5.9 | -0.3% | 97,329 |
| 2006/09/04 | 2,077.5 | 2,112.8 | 2,071.6 | 2,077.5 | +14.7 | +0.7% | 131,020 |
| 2006/09/01 | 2,051.1 | 2,080.4 | 2,051.1 | 2,062.8 | +17.6 | +0.9% | 68,743 |
| 2006/08/31 | 2,024.6 | 2,065.7 | 2,021.7 | 2,045.2 | +20.6 | +1% | 82,356 |
| 2006/08/30 | 2,042.2 | 2,045.2 | 2,009.9 | 2,024.6 | -17.6 | -0.9% | 71,466 |
| 2006/08/29 | 2,039.3 | 2,054 | 2,036.4 | 2,042.2 | +2.9 | +0.1% | 59,214 |
| 2006/08/28 | 2,054 | 2,059.9 | 2,009.9 | 2,039.3 | -11.8 | -0.6% | 102,774 |
| 2006/08/25 | 2,045.2 | 2,071.6 | 2,045.2 | 2,051.1 | -8.8 | -0.4% | 107,879 |
| 2006/08/24 | 2,071.6 | 2,074.6 | 2,045.2 | 2,059.9 | -8.8 | -0.4% | 67,382 |
| 2006/08/23 | 2,077.5 | 2,077.5 | 2,056.9 | 2,068.7 | -17.6 | -0.8% | 82,356 |
| 2006/08/22 | 2,048.1 | 2,101 | 2,030.5 | 2,086.3 | +67.6 | +3.3% | 285,182 |
| 2006/08/21 | 2,012.9 | 2,039.3 | 2,001.1 | 2,018.7 | +23.5 | +1.2% | 63,638 |
| 2006/08/18 | 2,012.9 | 2,027.5 | 1,954.1 | 1,995.2 | -5.9 | -0.3% | 154,842 |
| 2006/08/17 | 2,018.7 | 2,027.5 | 1,992.3 | 2,001.1 | ±0 | ±0% | 183,088 |
| 2006/08/16 | 1,983.5 | 2,012.9 | 1,971.7 | 2,001.1 | +44.1 | +2.3% | 144,973 |
| 2006/08/15 | 1,951.1 | 1,971.7 | 1,930.6 | 1,957 | +32.3 | +1.7% | 169,816 |
| 2006/08/14 | 1,927.6 | 1,927.6 | 1,898.3 | 1,924.7 | -2.9 | -0.2% | 46,623 |
| 2006/08/11 | 1,883.6 | 1,930.6 | 1,883.6 | 1,927.6 | +20.5 | +1.1% | 112,303 |
| 2006/08/10 | 1,868.9 | 1,918.8 | 1,845.4 | 1,907.1 | +47 | +2.5% | 134,423 |
| 2006/08/09 | 1,833.6 | 1,865.9 | 1,824.8 | 1,860.1 | +17.7 | +1% | 78,612 |
| 2006/08/08 | 1,860.1 | 1,868.9 | 1,824.8 | 1,842.4 | -17.7 | -1% | 158,926 |
| 2006/08/07 | 1,874.7 | 1,886.5 | 1,860.1 | 1,860.1 | -35.2 | -1.9% | 106,858 |
| 2006/08/04 | 1,904.1 | 1,904.1 | 1,886.5 | 1,895.3 | -8.8 | -0.5% | 81,335 |
| 2006/08/03 | 1,912.9 | 1,915.9 | 1,898.3 | 1,904.1 | -17.7 | -0.9% | 77,932 |
| 2006/08/02 | 1,942.3 | 1,942.3 | 1,910 | 1,921.8 | -17.6 | -0.9% | 72,146 |
| 2006/08/01 | 1,933.5 | 1,939.4 | 1,910 | 1,939.4 | +14.7 | +0.8% | 85,418 |
| 2006/07/31 | 1,954.1 | 1,965.8 | 1,921.8 | 1,924.7 | -14.7 | -0.8% | 123,193 |
| 2006/07/28 | 1,942.3 | 1,945.3 | 1,921.8 | 1,939.4 | +2.9 | +0.1% | 45,262 |
| 2006/07/27 | 1,930.6 | 1,936.5 | 1,904.1 | 1,936.5 | +11.8 | +0.6% | 61,597 |
| 2006/07/26 | 1,948.2 | 1,948.2 | 1,924.7 | 1,924.7 | -8.8 | -0.5% | 54,790 |
| 2006/07/25 | 1,936.5 | 1,936.5 | 1,918.8 | 1,933.5 | +14.7 | +0.8% | 37,434 |
| 2006/07/24 | 1,921.8 | 1,930.6 | 1,892.4 | 1,918.8 | -3 | -0.2% | 52,748 |
| 2006/07/21 | 1,951.1 | 1,951.1 | 1,918.8 | 1,921.8 | -35.2 | -1.8% | 67,042 |
| 2006/07/20 | 1,898.3 | 1,962.9 | 1,895.3 | 1,957 | +88.1 | +4.7% | 93,246 |
| 2006/07/19 | 1,868.9 | 1,889.4 | 1,863 | 1,868.9 | -20.5 | -1.1% | 110,602 |
| 2006/07/18 | 1,912.9 | 1,915.9 | 1,865.9 | 1,889.4 | -14.7 | -0.8% | 80,654 |
| 2006/07/14 | 1,945.3 | 1,945.3 | 1,898.3 | 1,904.1 | -35.3 | -1.8% | 96,989 |
| 2006/07/13 | 1,915.9 | 1,951.1 | 1,912.9 | 1,939.4 | -8.8 | -0.5% | 128,298 |
| 2006/07/12 | 1,948.2 | 1,957 | 1,901.2 | 1,948.2 | ±0 | ±0% | 82,696 |
| 2006/07/11 | 1,971.7 | 1,974.7 | 1,933.5 | 1,948.2 | -20.6 | -1% | 102,774 |
| 2006/07/10 | 1,971.7 | 1,971.7 | 1,936.5 | 1,968.8 | +5.9 | +0.3% | 96,649 |
4451～
4500
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
