沖縄セルラー電話の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2012/07/26 | 170,000 | 171,900 | 166,700 | 169,200 | +3,200 | +1.9% | 118 |
2012/07/25 | 168,600 | 168,900 | 166,000 | 166,000 | -900 | -0.5% | 34 |
2012/07/24 | 166,800 | 168,000 | 165,300 | 166,900 | -1,600 | -0.9% | 49 |
2012/07/23 | 169,000 | 169,000 | 167,200 | 168,500 | -1,000 | -0.6% | 16 |
2012/07/20 | 170,000 | 171,000 | 168,700 | 169,500 | -400 | -0.2% | 25 |
2012/07/19 | 167,000 | 170,200 | 166,500 | 169,900 | +2,900 | +1.7% | 86 |
2012/07/18 | 165,600 | 168,500 | 165,600 | 167,000 | +200 | +0.1% | 13 |
2012/07/17 | 167,800 | 167,800 | 165,100 | 166,800 | +1,300 | +0.8% | 22 |
2012/07/13 | 165,500 | 167,500 | 165,500 | 165,500 | -300 | -0.2% | 26 |
2012/07/12 | 165,300 | 166,500 | 165,100 | 165,800 | +300 | +0.2% | 25 |
2012/07/11 | 165,500 | 166,900 | 164,400 | 165,500 | -600 | -0.4% | 33 |
2012/07/10 | 165,200 | 168,000 | 165,200 | 166,100 | +100 | +0.1% | 57 |
2012/07/09 | 168,000 | 168,000 | 166,000 | 166,000 | -2,800 | -1.7% | 31 |
2012/07/06 | 169,500 | 170,000 | 168,800 | 168,800 | -700 | -0.4% | 35 |
2012/07/05 | 169,700 | 170,000 | 169,400 | 169,500 | -300 | -0.2% | 18 |
2012/07/04 | 170,000 | 170,500 | 169,600 | 169,800 | ±0 | ±0% | 119 |
2012/07/03 | 170,000 | 170,100 | 165,000 | 169,800 | -1,700 | -1% | 483 |
2012/07/02 | 168,900 | 171,500 | 168,900 | 171,500 | +3,100 | +1.8% | 37 |
2012/06/29 | 167,500 | 168,800 | 167,300 | 168,400 | +1,100 | +0.7% | 95 |
2012/06/28 | 167,000 | 167,300 | 166,500 | 167,300 | +600 | +0.4% | 74 |
2012/06/27 | 167,500 | 167,600 | 166,600 | 166,700 | +300 | +0.2% | 67 |
2012/06/26 | 166,000 | 167,200 | 165,600 | 166,400 | +1,000 | +0.6% | 63 |
2012/06/25 | 164,600 | 167,200 | 164,600 | 165,400 | +800 | +0.5% | 90 |
2012/06/22 | 164,000 | 166,400 | 163,600 | 164,600 | -200 | -0.1% | 52 |
2012/06/21 | 162,000 | 166,500 | 162,000 | 164,800 | +2,500 | +1.5% | 101 |
2012/06/20 | 161,100 | 163,000 | 160,100 | 162,300 | +2,400 | +1.5% | 83 |
2012/06/19 | 159,500 | 160,900 | 159,200 | 159,900 | +900 | +0.6% | 55 |
2012/06/18 | 159,500 | 160,000 | 159,000 | 159,000 | -400 | -0.3% | 136 |
2012/06/15 | 159,600 | 160,000 | 159,400 | 159,400 | -600 | -0.4% | 92 |
2012/06/14 | 160,100 | 160,300 | 159,800 | 160,000 | -100 | -0.1% | 26 |
2012/06/13 | 160,000 | 160,300 | 159,300 | 160,100 | +100 | +0.1% | 100 |
2012/06/12 | 160,000 | 160,700 | 159,700 | 160,000 | -100 | -0.1% | 106 |
2012/06/11 | 160,500 | 161,000 | 160,100 | 160,100 | -700 | -0.4% | 85 |
2012/06/08 | 162,000 | 162,000 | 160,800 | 160,800 | -500 | -0.3% | 77 |
2012/06/07 | 162,900 | 163,000 | 158,800 | 161,300 | -1,400 | -0.9% | 564 |
2012/06/06 | 163,000 | 163,500 | 162,600 | 162,700 | +200 | +0.1% | 42 |
2012/06/05 | 163,000 | 164,100 | 161,700 | 162,500 | -1,800 | -1.1% | 212 |
2012/06/04 | 166,800 | 166,800 | 164,300 | 164,300 | -1,400 | -0.8% | 56 |
2012/06/01 | 165,800 | 167,000 | 165,200 | 165,700 | -100 | -0.1% | 55 |
2012/05/31 | 166,000 | 166,400 | 165,600 | 165,800 | -700 | -0.4% | 76 |
2012/05/30 | 166,000 | 166,800 | 166,000 | 166,500 | +700 | +0.4% | 36 |
2012/05/29 | 168,000 | 168,000 | 165,600 | 165,800 | -3,000 | -1.8% | 44 |
2012/05/28 | 169,100 | 169,100 | 168,800 | 168,800 | -300 | -0.2% | 5 |
2012/05/25 | 168,700 | 169,100 | 168,700 | 169,100 | +300 | +0.2% | 33 |
2012/05/24 | 169,000 | 169,200 | 168,600 | 168,800 | -400 | -0.2% | 19 |
2012/05/23 | 168,800 | 169,300 | 168,800 | 169,200 | +200 | +0.1% | 81 |
2012/05/22 | 169,300 | 169,300 | 168,700 | 169,000 | -1,000 | -0.6% | 42 |
2012/05/21 | 170,900 | 171,000 | 169,300 | 170,000 | -1,500 | -0.9% | 32 |
2012/05/18 | 171,500 | 172,000 | 171,000 | 171,500 | -1,100 | -0.6% | 44 |
2012/05/17 | 172,600 | 172,600 | 171,000 | 172,600 | -300 | -0.2% | 33 |
3001~
3050
件表示中 / 3571件
類似銘柄と比較する
現在ご覧いただいている「沖縄セルラー」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 |
---|---|---|---|---|---|---|---|---|
沖縄セルラー | 424,000円 | +2.6% | +2.4% | 2.83% | 16.44倍 | 2.11倍 |
|
KDDI傘下の総合通信会社。沖縄県では携帯シェア5割と圧倒的。固定通信と併せて顧客開拓 |
テレ朝HD | 196,000円 | +0.4% | +0.4% | 2.55% | 11.07倍 | 0.47倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
TKC | 394,500円 | +3.6% | +2.9% | 2.28% | 19.00倍 | 2.06倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「TKC全国会」が営業基盤 |
ソフトバンク2 P | 799,900円 | - | - | 1.58% | - | - |
|
- |
さくら | 486,000円 | +32.9% | +220.7% | 0.08% | 125.41倍 | 7.00倍 |
|
データセンター(DC)独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
市場注目の銘柄
チャート関連のコラム