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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 2,071.6 | 2,121.6 | 2,059.9 | 2,115.7 | +55.8 | +2.7% | 109,581 |
| 2006/04/24 | 2,095.1 | 2,095.1 | 2,039.3 | 2,059.9 | -35.2 | -1.7% | 161,648 |
| 2006/04/21 | 2,080.4 | 2,095.1 | 2,077.5 | 2,095.1 | +5.8 | +0.3% | 52,068 |
| 2006/04/20 | 2,098.1 | 2,106.9 | 2,083.4 | 2,089.3 | -11.7 | -0.6% | 67,382 |
| 2006/04/19 | 2,130.4 | 2,133.3 | 2,095.1 | 2,101 | -29.4 | -1.4% | 173,900 |
| 2006/04/18 | 2,118.6 | 2,130.4 | 2,098.1 | 2,130.4 | +11.8 | +0.6% | 88,481 |
| 2006/04/17 | 2,130.4 | 2,136.3 | 2,118.6 | 2,118.6 | -5.9 | -0.3% | 103,455 |
| 2006/04/14 | 2,127.5 | 2,130.4 | 2,118.6 | 2,124.5 | +8.8 | +0.4% | 66,701 |
| 2006/04/13 | 2,112.8 | 2,127.5 | 2,071.6 | 2,115.7 | +11.8 | +0.6% | 125,575 |
| 2006/04/12 | 2,115.7 | 2,115.7 | 2,101 | 2,103.9 | -8.9 | -0.4% | 69,083 |
| 2006/04/11 | 2,118.6 | 2,133.3 | 2,101 | 2,112.8 | -8.8 | -0.4% | 99,712 |
| 2006/04/10 | 2,086.3 | 2,124.5 | 2,086.3 | 2,121.6 | +11.8 | +0.6% | 97,329 |
| 2006/04/07 | 2,095.1 | 2,109.8 | 2,092.2 | 2,109.8 | +8.8 | +0.4% | 96,308 |
| 2006/04/06 | 2,092.2 | 2,115.7 | 2,089.3 | 2,101 | +11.7 | +0.6% | 244,344 |
| 2006/04/05 | 2,115.7 | 2,115.7 | 2,086.3 | 2,089.3 | -23.5 | -1.1% | 117,408 |
| 2006/04/04 | 2,077.5 | 2,112.8 | 2,077.5 | 2,112.8 | +38.2 | +1.8% | 177,643 |
| 2006/04/03 | 2,048.1 | 2,080.4 | 2,048.1 | 2,074.6 | -2.9 | -0.1% | 116,047 |
| 2006/03/31 | 2,127.5 | 2,127.5 | 2,062.8 | 2,077.5 | -26.4 | -1.3% | 198,402 |
| 2006/03/30 | 2,127.5 | 2,136.3 | 2,101 | 2,103.9 | -35.3 | -1.7% | 110,261 |
| 2006/03/29 | 2,156.8 | 2,156.8 | 2,127.5 | 2,139.2 | ±0 | ±0% | 90,523 |
| 2006/03/28 | 2,124.5 | 2,151 | 2,101 | 2,139.2 | +14.7 | +0.7% | 101,753 |
| 2006/03/27 | 2,098.1 | 2,133.3 | 2,083.4 | 2,124.5 | +11.7 | +0.6% | 115,706 |
| 2006/03/24 | 2,103.9 | 2,139.2 | 2,092.2 | 2,112.8 | +20.6 | +1% | 120,471 |
| 2006/03/23 | 2,124.5 | 2,124.5 | 2,080.4 | 2,092.2 | -26.4 | -1.2% | 132,041 |
| 2006/03/22 | 2,118.6 | 2,127.5 | 2,101 | 2,118.6 | -14.7 | -0.7% | 86,099 |
| 2006/03/20 | 2,112.8 | 2,139.2 | 2,112.8 | 2,133.3 | +26.4 | +1.3% | 114,005 |
| 2006/03/17 | 2,083.4 | 2,112.8 | 2,083.4 | 2,106.9 | +38.2 | +1.8% | 129,319 |
| 2006/03/16 | 2,092.2 | 2,098.1 | 2,065.7 | 2,068.7 | -17.6 | -0.8% | 93,586 |
| 2006/03/15 | 2,092.2 | 2,106.9 | 2,074.6 | 2,086.3 | +8.8 | +0.4% | 112,643 |
| 2006/03/14 | 2,089.3 | 2,103.9 | 2,062.8 | 2,077.5 | -32.3 | -1.5% | 144,633 |
| 2006/03/13 | 2,068.7 | 2,136.3 | 2,068.7 | 2,109.8 | +70.5 | +3.5% | 185,470 |
| 2006/03/10 | 2,042.2 | 2,068.7 | 2,027.5 | 2,039.3 | -32.3 | -1.6% | 222,224 |
| 2006/03/09 | 2,048.1 | 2,080.4 | 2,033.4 | 2,071.6 | +44.1 | +2.2% | 135,104 |
| 2006/03/08 | 2,083.4 | 2,083.4 | 2,015.8 | 2,027.5 | -55.9 | -2.7% | 282,800 |
| 2006/03/07 | 2,115.7 | 2,127.5 | 2,059.9 | 2,083.4 | -44.1 | -2.1% | 228,350 |
| 2006/03/06 | 2,203.9 | 2,218.5 | 2,095.1 | 2,127.5 | -76.4 | -3.5% | 259,658 |
| 2006/03/03 | 2,203.9 | 2,256.7 | 2,189.2 | 2,203.9 | +3 | +0.1% | 201,805 |
| 2006/03/02 | 2,174.5 | 2,212.7 | 2,171.5 | 2,200.9 | +5.9 | +0.3% | 178,324 |
| 2006/03/01 | 2,142.1 | 2,218.5 | 2,142.1 | 2,195 | +76.4 | +3.6% | 327,381 |
| 2006/02/28 | 2,142.1 | 2,142.1 | 2,098.1 | 2,118.6 | ±0 | ±0% | 103,115 |
| 2006/02/27 | 2,136.3 | 2,171.5 | 2,115.7 | 2,118.6 | -20.6 | -1% | 132,382 |
| 2006/02/24 | 2,142.1 | 2,159.8 | 2,124.5 | 2,139.2 | +8.8 | +0.4% | 100,052 |
| 2006/02/23 | 2,109.8 | 2,153.9 | 2,106.9 | 2,130.4 | +23.5 | +1.1% | 97,329 |
| 2006/02/22 | 2,115.7 | 2,127.5 | 2,092.2 | 2,106.9 | -2.9 | -0.1% | 94,607 |
| 2006/02/21 | 2,071.6 | 2,118.6 | 2,071.6 | 2,109.8 | +23.5 | +1.1% | 78,952 |
| 2006/02/20 | 2,095.1 | 2,115.7 | 2,077.5 | 2,086.3 | -8.8 | -0.4% | 82,696 |
| 2006/02/17 | 2,074.6 | 2,118.6 | 2,074.6 | 2,095.1 | -35.3 | -1.7% | 126,256 |
| 2006/02/16 | 2,130.4 | 2,153.9 | 2,118.6 | 2,130.4 | +5.9 | +0.3% | 138,507 |
| 2006/02/15 | 2,071.6 | 2,156.8 | 2,068.7 | 2,124.5 | +55.8 | +2.7% | 160,968 |
| 2006/02/14 | 2,071.6 | 2,106.9 | 2,054 | 2,068.7 | -17.6 | -0.8% | 98,010 |
4551～
4600
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
