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 |
|---|---|---|---|---|---|---|---|
| 2005/02/04 | 1,259.3 | 1,281.7 | 1,259.3 | 1,278.9 | +5.6 | +0.4% | 162,227 |
| 2005/02/03 | 1,278.9 | 1,281.7 | 1,270.5 | 1,273.3 | -2.8 | -0.2% | 105,412 |
| 2005/02/02 | 1,273.3 | 1,276.1 | 1,259.3 | 1,276.1 | +11.2 | +0.9% | 158,296 |
| 2005/02/01 | 1,281.7 | 1,281.7 | 1,256.5 | 1,264.9 | -16.8 | -1.3% | 104,340 |
| 2005/01/31 | 1,264.9 | 1,284.5 | 1,259.3 | 1,281.7 | +8.4 | +0.7% | 68,250 |
| 2005/01/28 | 1,281.7 | 1,281.7 | 1,267.7 | 1,273.3 | -8.4 | -0.7% | 61,818 |
| 2005/01/27 | 1,278.9 | 1,281.7 | 1,245.4 | 1,281.7 | +16.8 | +1.3% | 57,172 |
| 2005/01/26 | 1,278.9 | 1,278.9 | 1,262.1 | 1,264.9 | -19.6 | -1.5% | 37,162 |
| 2005/01/25 | 1,262.1 | 1,284.5 | 1,256.5 | 1,284.5 | +14 | +1.1% | 40,378 |
| 2005/01/24 | 1,259.3 | 1,284.5 | 1,259.3 | 1,270.5 | +11.2 | +0.9% | 76,826 |
| 2005/01/21 | 1,245.4 | 1,259.3 | 1,242.6 | 1,259.3 | +25.1 | +2% | 53,599 |
| 2005/01/20 | 1,225.8 | 1,245.4 | 1,225.8 | 1,234.2 | +5.6 | +0.5% | 94,335 |
| 2005/01/19 | 1,225.8 | 1,237 | 1,225.8 | 1,228.6 | +2.8 | +0.2% | 98,980 |
| 2005/01/18 | 1,237 | 1,239.8 | 1,225.8 | 1,225.8 | -8.4 | -0.7% | 124,708 |
| 2005/01/17 | 1,239.8 | 1,245.4 | 1,234.2 | 1,234.2 | -5.6 | -0.5% | 115,417 |
| 2005/01/14 | 1,234.2 | 1,251 | 1,228.6 | 1,239.8 | -2.8 | -0.2% | 134,713 |
| 2005/01/13 | 1,237 | 1,245.4 | 1,237 | 1,242.6 | +11.2 | +0.9% | 103,625 |
| 2005/01/12 | 1,242.6 | 1,248.2 | 1,231.4 | 1,231.4 | -11.2 | -0.9% | 132,211 |
| 2005/01/11 | 1,245.4 | 1,259.3 | 1,231.4 | 1,242.6 | -16.7 | -1.3% | 192,600 |
| 2005/01/07 | 1,259.3 | 1,262.1 | 1,251 | 1,259.3 | ±0 | ±0% | 57,530 |
| 2005/01/06 | 1,256.5 | 1,270.5 | 1,248.2 | 1,259.3 | -11.2 | -0.9% | 62,890 |
| 2005/01/05 | 1,284.5 | 1,284.5 | 1,267.7 | 1,270.5 | -14 | -1.1% | 20,725 |
| 2005/01/04 | 1,284.5 | 1,284.5 | 1,281.7 | 1,284.5 | -11.2 | -0.9% | 11,077 |
| 2004/12/30 | 1,284.5 | 1,301.3 | 1,278.9 | 1,295.7 | +25.2 | +2% | 20,725 |
| 2004/12/29 | 1,267.7 | 1,278.9 | 1,262.1 | 1,270.5 | -11.2 | -0.9% | 26,085 |
| 2004/12/28 | 1,295.7 | 1,295.7 | 1,273.3 | 1,281.7 | -14 | -1.1% | 18,938 |
| 2004/12/27 | 1,290.1 | 1,298.5 | 1,278.9 | 1,295.7 | -5.6 | -0.4% | 23,941 |
| 2004/12/24 | 1,292.9 | 1,306.9 | 1,290.1 | 1,301.3 | +11.2 | +0.9% | 59,316 |
| 2004/12/22 | 1,287.3 | 1,298.5 | 1,284.5 | 1,290.1 | +2.8 | +0.2% | 66,820 |
| 2004/12/21 | 1,287.3 | 1,292.9 | 1,270.5 | 1,287.3 | +14 | +1.1% | 115,060 |
| 2004/12/20 | 1,267.7 | 1,292.9 | 1,267.7 | 1,273.3 | +19.6 | +1.6% | 114,702 |
| 2004/12/17 | 1,239.8 | 1,267.7 | 1,239.8 | 1,253.7 | ±0 | ±0% | 78,612 |
| 2004/12/16 | 1,264.9 | 1,264.9 | 1,245.4 | 1,253.7 | -11.2 | -0.9% | 18,581 |
| 2004/12/15 | 1,267.7 | 1,278.9 | 1,256.5 | 1,264.9 | -2.8 | -0.2% | 28,586 |
| 2004/12/14 | 1,237 | 1,267.7 | 1,237 | 1,267.7 | +19.5 | +1.6% | 91,119 |
| 2004/12/13 | 1,228.6 | 1,253.7 | 1,217.4 | 1,248.2 | +30.8 | +2.5% | 54,671 |
| 2004/12/10 | 1,206.2 | 1,223 | 1,206.2 | 1,217.4 | -16.8 | -1.4% | 175,805 |
| 2004/12/09 | 1,242.6 | 1,251 | 1,231.4 | 1,234.2 | -14 | -1.1% | 25,728 |
| 2004/12/08 | 1,239.8 | 1,253.7 | 1,239.8 | 1,248.2 | +11.2 | +0.9% | 58,959 |
| 2004/12/07 | 1,239.8 | 1,253.7 | 1,231.4 | 1,237 | ±0 | ±0% | 62,175 |
| 2004/12/06 | 1,256.5 | 1,256.5 | 1,231.4 | 1,237 | -16.7 | -1.3% | 38,591 |
| 2004/12/03 | 1,251 | 1,256.5 | 1,245.4 | 1,253.7 | -2.8 | -0.2% | 45,738 |
| 2004/12/02 | 1,253.7 | 1,256.5 | 1,245.4 | 1,256.5 | +16.7 | +1.3% | 67,892 |
| 2004/12/01 | 1,209 | 1,239.8 | 1,209 | 1,239.8 | +11.2 | +0.9% | 97,908 |
| 2004/11/30 | 1,245.4 | 1,248.2 | 1,225.8 | 1,228.6 | -19.6 | -1.6% | 95,407 |
| 2004/11/29 | 1,237 | 1,259.3 | 1,237 | 1,248.2 | ±0 | ±0% | 72,180 |
| 2004/11/26 | 1,245.4 | 1,256.5 | 1,245.4 | 1,248.2 | -2.8 | -0.2% | 112,558 |
| 2004/11/25 | 1,251 | 1,256.5 | 1,245.4 | 1,251 | ±0 | ±0% | 78,255 |
| 2004/11/24 | 1,251 | 1,264.9 | 1,248.2 | 1,251 | ±0 | ±0% | 95,049 |
| 2004/11/22 | 1,253.7 | 1,267.7 | 1,248.2 | 1,251 | -8.3 | -0.7% | 217,255 |
4851～
4900
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
