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 |
|---|---|---|---|---|---|---|---|
| 2006/06/08 | 1,992.3 | 2,015.8 | 1,880.6 | 1,886.5 | -108.7 | -5.4% | 282,119 |
| 2006/06/07 | 2,036.4 | 2,054 | 1,992.3 | 1,995.2 | -41.2 | -2% | 124,214 |
| 2006/06/06 | 2,051.1 | 2,065.7 | 2,033.4 | 2,036.4 | -35.2 | -1.7% | 166,753 |
| 2006/06/05 | 2,095.1 | 2,124.5 | 2,062.8 | 2,071.6 | -29.4 | -1.4% | 133,402 |
| 2006/06/02 | 2,103.9 | 2,130.4 | 2,065.7 | 2,101 | -11.8 | -0.6% | 177,983 |
| 2006/06/01 | 2,127.5 | 2,136.3 | 2,106.9 | 2,112.8 | +3 | +0.1% | 116,727 |
| 2006/05/31 | 2,106.9 | 2,130.4 | 2,086.3 | 2,109.8 | -3 | -0.1% | 179,345 |
| 2006/05/30 | 2,118.6 | 2,142.1 | 2,101 | 2,112.8 | +23.5 | +1.1% | 195,680 |
| 2006/05/29 | 2,095.1 | 2,109.8 | 2,086.3 | 2,089.3 | -8.8 | -0.4% | 53,089 |
| 2006/05/26 | 2,086.3 | 2,098.1 | 2,074.6 | 2,098.1 | +17.7 | +0.9% | 81,335 |
| 2006/05/25 | 2,048.1 | 2,086.3 | 2,042.2 | 2,080.4 | +41.1 | +2% | 132,722 |
| 2006/05/24 | 2,021.7 | 2,045.2 | 2,007 | 2,039.3 | +17.6 | +0.9% | 102,094 |
| 2006/05/23 | 2,036.4 | 2,042.2 | 1,998.2 | 2,021.7 | -11.7 | -0.6% | 177,303 |
| 2006/05/22 | 2,059.9 | 2,083.4 | 2,033.4 | 2,033.4 | -20.6 | -1% | 126,596 |
| 2006/05/19 | 2,039.3 | 2,054 | 2,024.6 | 2,054 | -5.9 | -0.3% | 119,790 |
| 2006/05/18 | 2,015.8 | 2,062.8 | 1,992.3 | 2,059.9 | +5.9 | +0.3% | 140,889 |
| 2006/05/17 | 2,051.1 | 2,074.6 | 2,027.5 | 2,054 | +14.7 | +0.7% | 125,916 |
| 2006/05/16 | 2,130.4 | 2,130.4 | 2,039.3 | 2,039.3 | -61.7 | -2.9% | 213,376 |
| 2006/05/15 | 2,092.2 | 2,124.5 | 2,092.2 | 2,101 | -20.6 | -1% | 200,104 |
| 2006/05/12 | 2,174.5 | 2,177.4 | 2,109.8 | 2,121.6 | -44.1 | -2% | 236,517 |
| 2006/05/11 | 2,209.7 | 2,221.5 | 2,148 | 2,165.7 | -73.4 | -3.3% | 196,701 |
| 2006/05/10 | 2,286.1 | 2,315.5 | 2,233.2 | 2,239.1 | -50 | -2.2% | 312,067 |
| 2006/05/09 | 2,230.3 | 2,306.7 | 2,230.3 | 2,289.1 | +52.9 | +2.4% | 189,214 |
| 2006/05/08 | 2,247.9 | 2,289.1 | 2,218.5 | 2,236.2 | -5.9 | -0.3% | 177,983 |
| 2006/05/02 | 2,221.5 | 2,250.9 | 2,203.9 | 2,242.1 | +14.7 | +0.7% | 141,910 |
| 2006/05/01 | 2,159.8 | 2,259.7 | 2,151 | 2,227.4 | +67.6 | +3.1% | 152,460 |
| 2006/04/28 | 2,142.1 | 2,171.5 | 2,130.4 | 2,159.8 | +5.9 | +0.3% | 198,742 |
| 2006/04/27 | 2,168.6 | 2,174.5 | 2,142.1 | 2,153.9 | +2.9 | +0.1% | 114,005 |
| 2006/04/26 | 2,121.6 | 2,171.5 | 2,121.6 | 2,151 | +35.3 | +1.7% | 155,523 |
| 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 |
4651～
4700
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
