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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 2,112.8 | 2,127.5 | 2,027.5 | 2,086.3 | -3 | -0.1% | 143,612 |
| 2006/02/10 | 2,133.3 | 2,153.9 | 2,086.3 | 2,089.3 | -73.4 | -3.4% | 222,905 |
| 2006/02/09 | 2,156.8 | 2,165.7 | 2,139.2 | 2,162.7 | +26.4 | +1.2% | 60,576 |
| 2006/02/08 | 2,195 | 2,195 | 2,136.3 | 2,136.3 | -61.7 | -2.8% | 127,957 |
| 2006/02/07 | 2,145.1 | 2,218.5 | 2,145.1 | 2,198 | +67.6 | +3.2% | 133,402 |
| 2006/02/06 | 2,130.4 | 2,130.4 | 2,109.8 | 2,130.4 | +11.8 | +0.6% | 68,062 |
| 2006/02/03 | 2,145.1 | 2,151 | 2,106.9 | 2,118.6 | -20.6 | -1% | 68,743 |
| 2006/02/02 | 2,118.6 | 2,153.9 | 2,115.7 | 2,139.2 | +41.1 | +2% | 99,371 |
| 2006/02/01 | 2,121.6 | 2,145.1 | 2,086.3 | 2,098.1 | -35.2 | -1.7% | 102,774 |
| 2006/01/31 | 2,142.1 | 2,148 | 2,130.4 | 2,133.3 | +11.7 | +0.6% | 139,188 |
| 2006/01/30 | 2,145.1 | 2,171.5 | 2,121.6 | 2,121.6 | -23.5 | -1.1% | 176,962 |
| 2006/01/27 | 2,112.8 | 2,186.2 | 2,106.9 | 2,145.1 | +55.8 | +2.7% | 180,025 |
| 2006/01/26 | 2,112.8 | 2,142.1 | 2,083.4 | 2,089.3 | -26.4 | -1.2% | 99,371 |
| 2006/01/25 | 2,106.9 | 2,130.4 | 2,106.9 | 2,115.7 | ±0 | ±0% | 137,827 |
| 2006/01/24 | 2,177.4 | 2,177.4 | 2,103.9 | 2,115.7 | -32.3 | -1.5% | 129,999 |
| 2006/01/23 | 2,112.8 | 2,180.3 | 2,106.9 | 2,148 | +14.7 | +0.7% | 162,329 |
| 2006/01/20 | 2,130.4 | 2,200.9 | 2,083.4 | 2,133.3 | +8.8 | +0.4% | 249,109 |
| 2006/01/19 | 2,004 | 2,171.5 | 2,001.1 | 2,124.5 | +117.5 | +5.9% | 290,967 |
| 2006/01/18 | 2,036.4 | 2,074.6 | 1,983.5 | 2,007 | ±0 | ±0% | 200,784 |
| 2006/01/17 | 2,021.7 | 2,074.6 | 2,007 | 2,007 | -14.7 | -0.7% | 145,994 |
| 2006/01/16 | 2,045.2 | 2,045.2 | 2,021.7 | 2,021.7 | -20.5 | -1% | 103,795 |
| 2006/01/13 | 2,089.3 | 2,089.3 | 1,986.4 | 2,042.2 | -32.4 | -1.6% | 237,198 |
| 2006/01/12 | 2,004 | 2,095.1 | 1,998.2 | 2,074.6 | +55.9 | +2.8% | 265,103 |
| 2006/01/11 | 1,939.4 | 2,024.6 | 1,939.4 | 2,018.7 | +94 | +4.9% | 335,208 |
| 2006/01/10 | 1,968.8 | 1,977.6 | 1,915.9 | 1,924.7 | -70.5 | -3.5% | 240,601 |
| 2006/01/06 | 2,004 | 2,009.9 | 1,986.4 | 1,995.2 | -20.6 | -1% | 74,188 |
| 2006/01/05 | 1,957 | 2,039.3 | 1,942.3 | 2,015.8 | +67.6 | +3.5% | 166,753 |
| 2006/01/04 | 1,915.9 | 1,980.5 | 1,915.9 | 1,948.2 | +35.3 | +1.8% | 70,445 |
| 2005/12/30 | 1,921.8 | 1,921.8 | 1,907.1 | 1,912.9 | +11.7 | +0.6% | 43,220 |
| 2005/12/29 | 1,880.6 | 1,918.8 | 1,877.7 | 1,901.2 | +32.3 | +1.7% | 103,795 |
| 2005/12/28 | 1,851.2 | 1,880.6 | 1,851.2 | 1,868.9 | +20.6 | +1.1% | 51,047 |
| 2005/12/27 | 1,857.1 | 1,863 | 1,848.3 | 1,848.3 | -5.9 | -0.3% | 85,759 |
| 2005/12/26 | 1,877.7 | 1,883.6 | 1,854.2 | 1,854.2 | -8.8 | -0.5% | 34,031 |
| 2005/12/22 | 1,854.2 | 1,874.7 | 1,851.2 | 1,863 | -5.9 | -0.3% | 149,737 |
| 2005/12/21 | 1,865.9 | 1,895.3 | 1,860.1 | 1,868.9 | -5.8 | -0.3% | 151,099 |
| 2005/12/20 | 1,877.7 | 1,880.6 | 1,854.2 | 1,874.7 | +8.8 | +0.5% | 239,240 |
| 2005/12/19 | 1,851.2 | 1,865.9 | 1,845.4 | 1,865.9 | +8.8 | +0.5% | 67,382 |
| 2005/12/16 | 1,848.3 | 1,865.9 | 1,845.4 | 1,857.1 | +14.7 | +0.8% | 79,293 |
| 2005/12/15 | 1,854.2 | 1,865.9 | 1,842.4 | 1,842.4 | -8.8 | -0.5% | 119,109 |
| 2005/12/14 | 1,865.9 | 1,874.7 | 1,851.2 | 1,851.2 | -11.8 | -0.6% | 121,151 |
| 2005/12/13 | 1,871.8 | 1,877.7 | 1,851.2 | 1,863 | -8.8 | -0.5% | 115,366 |
| 2005/12/12 | 1,842.4 | 1,880.6 | 1,839.5 | 1,871.8 | +26.4 | +1.4% | 177,643 |
| 2005/12/09 | 1,863 | 1,863 | 1,845.4 | 1,845.4 | -8.8 | -0.5% | 141,230 |
| 2005/12/08 | 1,848.3 | 1,863 | 1,842.4 | 1,854.2 | +5.9 | +0.3% | 110,602 |
| 2005/12/07 | 1,836.5 | 1,860.1 | 1,836.5 | 1,848.3 | +11.8 | +0.6% | 119,450 |
| 2005/12/06 | 1,845.4 | 1,863 | 1,836.5 | 1,836.5 | -8.9 | -0.5% | 100,052 |
| 2005/12/05 | 1,857.1 | 1,857.1 | 1,839.5 | 1,845.4 | -14.7 | -0.8% | 98,350 |
| 2005/12/02 | 1,868.9 | 1,868.9 | 1,857.1 | 1,860.1 | -5.8 | -0.3% | 63,979 |
| 2005/12/01 | 1,851.2 | 1,868.9 | 1,848.3 | 1,865.9 | +29.4 | +1.6% | 116,727 |
| 2005/11/30 | 1,845.4 | 1,863 | 1,833.6 | 1,836.5 | +2.9 | +0.2% | 86,439 |
4601～
4650
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
