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 |
|---|---|---|---|---|---|---|---|
| 2006/08/18 | 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 |
| 2006/07/07 | 1,980.5 | 1,989.3 | 1,951.1 | 1,962.9 | +14.7 | +0.8% | 118,088 |
| 2006/07/06 | 2,033.4 | 2,074.6 | 1,921.8 | 1,948.2 | -97 | -4.7% | 394,762 |
| 2006/07/05 | 2,033.4 | 2,059.9 | 2,024.6 | 2,045.2 | ±0 | ±0% | 43,220 |
| 2006/07/04 | 2,042.2 | 2,048.1 | 2,018.7 | 2,045.2 | +3 | +0.1% | 83,717 |
| 2006/07/03 | 2,033.4 | 2,062.8 | 2,033.4 | 2,042.2 | +32.3 | +1.6% | 54,790 |
| 2006/06/30 | 1,998.2 | 2,024.6 | 1,995.2 | 2,009.9 | +11.7 | +0.6% | 94,947 |
| 2006/06/29 | 1,995.2 | 2,004 | 1,986.4 | 1,998.2 | +3 | +0.2% | 96,649 |
| 2006/06/28 | 1,977.6 | 1,998.2 | 1,977.6 | 1,995.2 | -3 | -0.2% | 51,047 |
| 2006/06/27 | 1,989.3 | 2,004 | 1,983.5 | 1,998.2 | ±0 | ±0% | 62,277 |
| 2006/06/26 | 1,998.2 | 2,009.9 | 1,989.3 | 1,998.2 | -14.7 | -0.7% | 50,026 |
| 2006/06/23 | 1,995.2 | 2,012.9 | 1,980.5 | 2,012.9 | +14.7 | +0.7% | 112,984 |
| 2006/06/22 | 2,001.1 | 2,007 | 1,989.3 | 1,998.2 | ±0 | ±0% | 142,931 |
| 2006/06/21 | 1,980.5 | 2,004 | 1,960 | 1,998.2 | +41.2 | +2.1% | 168,114 |
| 2006/06/20 | 1,971.7 | 1,983.5 | 1,945.3 | 1,957 | ±0 | ±0% | 76,911 |
| 2006/06/19 | 1,998.2 | 1,998.2 | 1,942.3 | 1,957 | -11.8 | -0.6% | 96,649 |
| 2006/06/16 | 1,927.6 | 1,983.5 | 1,924.7 | 1,968.8 | +70.5 | +3.7% | 92,905 |
| 2006/06/15 | 1,880.6 | 1,915.9 | 1,874.7 | 1,898.3 | +20.6 | +1.1% | 59,555 |
| 2006/06/14 | 1,883.6 | 1,904.1 | 1,863 | 1,877.7 | -35.2 | -1.8% | 168,795 |
| 2006/06/13 | 1,945.3 | 1,980.5 | 1,912.9 | 1,912.9 | -17.7 | -0.9% | 85,418 |
| 2006/06/12 | 1,889.4 | 1,939.4 | 1,889.4 | 1,930.6 | +55.9 | +3% | 126,937 |
| 2006/06/09 | 1,883.6 | 1,915.9 | 1,821.9 | 1,874.7 | -11.8 | -0.6% | 334,867 |
4601～
4650
件表示中 / 6970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 | 87,900円 | -9.7% | +41.2% | 3.41% | 8.38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 | 241,500円 | +7.4% | +8.3% | 3.52% | 11.47倍 | 3.44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 | 824,000円 | - | - | 0.00% | 34.20倍 | 9.83倍 |
|
- |
| 北ガス | 55,500円 | -0.9% | +0.5% | 3.60% | 4.66倍 | 0.57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 | 124,600円 | +2.9% | +36.8% | 1.77% | 19.08倍 | 0.42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
