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 |
|---|---|---|---|---|---|---|---|
| 2005/04/19 | 1,328.2 | 1,337 | 1,292.9 | 1,307.6 | -20.6 | -1.6% | 154,162 |
| 2005/04/18 | 1,357.6 | 1,360.5 | 1,325.3 | 1,328.2 | -41.1 | -3% | 70,785 |
| 2005/04/15 | 1,375.2 | 1,375.2 | 1,354.6 | 1,369.3 | -11.8 | -0.9% | 39,817 |
| 2005/04/14 | 1,375.2 | 1,392.8 | 1,375.2 | 1,381.1 | ±0 | ±0% | 27,565 |
| 2005/04/13 | 1,392.8 | 1,392.8 | 1,378.1 | 1,381.1 | -11.7 | -0.8% | 25,864 |
| 2005/04/12 | 1,404.6 | 1,404.6 | 1,392.8 | 1,392.8 | -11.8 | -0.8% | 27,906 |
| 2005/04/11 | 1,413.4 | 1,425.2 | 1,395.8 | 1,404.6 | +8.8 | +0.6% | 51,047 |
| 2005/04/08 | 1,381.1 | 1,404.6 | 1,381.1 | 1,395.8 | +17.7 | +1.3% | 90,523 |
| 2005/04/07 | 1,375.2 | 1,384 | 1,369.3 | 1,378.1 | +5.8 | +0.4% | 60,235 |
| 2005/04/06 | 1,372.3 | 1,381.1 | 1,366.4 | 1,372.3 | +3 | +0.2% | 39,136 |
| 2005/04/05 | 1,381.1 | 1,387 | 1,369.3 | 1,369.3 | -11.8 | -0.9% | 44,581 |
| 2005/04/04 | 1,366.4 | 1,384 | 1,354.6 | 1,381.1 | +14.7 | +1.1% | 33,691 |
| 2005/04/01 | 1,372.3 | 1,389.9 | 1,351.7 | 1,366.4 | -41.1 | -2.9% | 158,586 |
| 2005/03/31 | 1,363.5 | 1,410.5 | 1,345.8 | 1,407.5 | +44 | +3.2% | 199,083 |
| 2005/03/30 | 1,372.3 | 1,375.2 | 1,357.6 | 1,363.5 | -23.5 | -1.7% | 50,366 |
| 2005/03/29 | 1,395.8 | 1,398.7 | 1,369.3 | 1,387 | -5.8 | -0.4% | 226,988 |
| 2005/03/28 | 1,369.3 | 1,404.6 | 1,369.3 | 1,392.8 | +18.7 | +1.4% | 65,340 |
| 2005/03/25 | 1,340.5 | 1,374.1 | 1,332.1 | 1,374.1 | +42 | +3.2% | 97,908 |
| 2005/03/24 | 1,340.5 | 1,340.5 | 1,326.5 | 1,332.1 | -14 | -1% | 142,574 |
| 2005/03/23 | 1,329.3 | 1,348.9 | 1,329.3 | 1,346.1 | +2.8 | +0.2% | 107,198 |
| 2005/03/22 | 1,323.7 | 1,346.1 | 1,318.1 | 1,343.3 | +14 | +1.1% | 105,412 |
| 2005/03/18 | 1,334.9 | 1,343.3 | 1,326.5 | 1,329.3 | -5.6 | -0.4% | 95,049 |
| 2005/03/17 | 1,323.7 | 1,334.9 | 1,323.7 | 1,334.9 | +11.2 | +0.8% | 82,543 |
| 2005/03/16 | 1,318.1 | 1,332.1 | 1,315.3 | 1,323.7 | +8.4 | +0.6% | 247,271 |
| 2005/03/15 | 1,329.3 | 1,340.5 | 1,306.9 | 1,315.3 | -14 | -1.1% | 70,394 |
| 2005/03/14 | 1,351.7 | 1,354.5 | 1,329.3 | 1,329.3 | -22.4 | -1.7% | 67,892 |
| 2005/03/11 | 1,351.7 | 1,362.9 | 1,348.9 | 1,351.7 | ±0 | ±0% | 124,708 |
| 2005/03/10 | 1,343.3 | 1,362.9 | 1,343.3 | 1,351.7 | -2.8 | -0.2% | 67,178 |
| 2005/03/09 | 1,346.1 | 1,360.1 | 1,343.3 | 1,354.5 | -5.6 | -0.4% | 84,329 |
| 2005/03/08 | 1,357.3 | 1,368.5 | 1,348.9 | 1,360.1 | ±0 | ±0% | 76,468 |
| 2005/03/07 | 1,346.1 | 1,360.1 | 1,329.3 | 1,360.1 | ±0 | ±0% | 133,998 |
| 2005/03/04 | 1,362.9 | 1,368.5 | 1,357.3 | 1,360.1 | -8.4 | -0.6% | 55,386 |
| 2005/03/03 | 1,348.9 | 1,382.5 | 1,343.3 | 1,368.5 | +22.4 | +1.7% | 154,366 |
| 2005/03/02 | 1,371.3 | 1,371.3 | 1,315.3 | 1,346.1 | -16.8 | -1.2% | 156,510 |
| 2005/03/01 | 1,284.5 | 1,362.9 | 1,284.5 | 1,362.9 | +84 | +6.6% | 340,176 |
| 2005/02/28 | 1,281.7 | 1,284.5 | 1,276.1 | 1,278.9 | +2.8 | +0.2% | 77,183 |
| 2005/02/25 | 1,276.1 | 1,281.7 | 1,273.3 | 1,276.1 | +8.4 | +0.7% | 114,345 |
| 2005/02/24 | 1,264.9 | 1,270.5 | 1,264.9 | 1,267.7 | +2.8 | +0.2% | 85,044 |
| 2005/02/23 | 1,262.1 | 1,267.7 | 1,262.1 | 1,264.9 | +5.6 | +0.4% | 110,772 |
| 2005/02/22 | 1,262.1 | 1,264.9 | 1,259.3 | 1,259.3 | +2.8 | +0.2% | 105,054 |
| 2005/02/21 | 1,264.9 | 1,264.9 | 1,251 | 1,256.5 | +2.8 | +0.2% | 45,381 |
| 2005/02/18 | 1,267.7 | 1,267.7 | 1,251 | 1,253.7 | ±0 | ±0% | 41,807 |
| 2005/02/17 | 1,245.4 | 1,259.3 | 1,234.2 | 1,253.7 | +11.1 | +0.9% | 135,785 |
| 2005/02/16 | 1,242.6 | 1,242.6 | 1,234.2 | 1,242.6 | +2.8 | +0.2% | 113,273 |
| 2005/02/15 | 1,251 | 1,251 | 1,239.8 | 1,239.8 | -11.2 | -0.9% | 57,172 |
| 2005/02/14 | 1,264.9 | 1,264.9 | 1,245.4 | 1,251 | -8.3 | -0.7% | 43,594 |
| 2005/02/10 | 1,259.3 | 1,267.7 | 1,259.3 | 1,259.3 | -14 | -1.1% | 153,651 |
| 2005/02/09 | 1,253.7 | 1,273.3 | 1,253.7 | 1,273.3 | +16.8 | +1.3% | 162,942 |
| 2005/02/08 | 1,264.9 | 1,267.7 | 1,251 | 1,256.5 | -22.4 | -1.8% | 133,283 |
| 2005/02/07 | 1,276.1 | 1,281.7 | 1,273.3 | 1,278.9 | ±0 | ±0% | 167,944 |
4801～
4850
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
