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 |
---|---|---|---|---|---|---|---|
2011/07/22 | 183,000 | 184,000 | 179,100 | 179,100 | -4,800 | -2.6% | 127 |
2011/07/21 | 185,400 | 185,400 | 183,500 | 183,900 | -100 | -0.1% | 35 |
2011/07/20 | 183,800 | 185,200 | 183,400 | 184,000 | +200 | +0.1% | 87 |
2011/07/19 | 183,300 | 184,900 | 182,800 | 183,800 | +700 | +0.4% | 61 |
2011/07/15 | 183,500 | 183,500 | 182,800 | 183,100 | -900 | -0.5% | 29 |
2011/07/14 | 183,400 | 184,000 | 183,000 | 184,000 | +600 | +0.3% | 36 |
2011/07/13 | 183,200 | 183,400 | 183,200 | 183,400 | +300 | +0.2% | 21 |
2011/07/12 | 183,300 | 183,300 | 182,800 | 183,100 | -700 | -0.4% | 23 |
2011/07/11 | 183,500 | 183,800 | 183,000 | 183,800 | -100 | -0.1% | 26 |
2011/07/08 | 183,900 | 183,900 | 183,300 | 183,900 | +1,800 | +1% | 108 |
2011/07/07 | 178,500 | 183,000 | 178,000 | 182,100 | +3,600 | +2% | 169 |
2011/07/06 | 176,500 | 179,400 | 176,400 | 178,500 | +2,000 | +1.1% | 73 |
2011/07/05 | 175,000 | 176,500 | 175,000 | 176,500 | +3,000 | +1.7% | 80 |
2011/07/04 | 172,400 | 174,200 | 172,100 | 173,500 | +3,100 | +1.8% | 74 |
2011/07/01 | 170,800 | 172,100 | 170,100 | 170,400 | +100 | +0.1% | 137 |
2011/06/30 | 172,500 | 172,500 | 170,100 | 170,300 | -1,900 | -1.1% | 31 |
2011/06/29 | 172,500 | 172,500 | 170,700 | 172,200 | -100 | -0.1% | 19 |
2011/06/28 | 169,000 | 172,300 | 169,000 | 172,300 | +3,200 | +1.9% | 45 |
2011/06/27 | 168,700 | 170,300 | 168,400 | 169,100 | +100 | +0.1% | 42 |
2011/06/24 | 169,300 | 171,100 | 168,800 | 169,000 | -100 | -0.1% | 73 |
2011/06/23 | 169,900 | 172,500 | 168,700 | 169,100 | -2,500 | -1.5% | 112 |
2011/06/22 | 172,400 | 172,800 | 171,100 | 171,600 | -300 | -0.2% | 58 |
2011/06/21 | 170,600 | 172,800 | 170,600 | 171,900 | +400 | +0.2% | 35 |
2011/06/20 | 172,500 | 173,300 | 171,500 | 171,500 | +600 | +0.4% | 68 |
2011/06/17 | 171,800 | 171,900 | 170,000 | 170,900 | +1,900 | +1.1% | 57 |
2011/06/16 | 169,000 | 171,700 | 168,500 | 169,000 | -1,100 | -0.6% | 77 |
2011/06/15 | 167,800 | 171,800 | 167,800 | 170,100 | +2,400 | +1.4% | 78 |
2011/06/14 | 167,700 | 170,000 | 167,600 | 167,700 | -700 | -0.4% | 90 |
2011/06/13 | 168,900 | 172,000 | 168,000 | 168,400 | +500 | +0.3% | 78 |
2011/06/10 | 168,000 | 169,000 | 167,600 | 167,900 | +200 | +0.1% | 63 |
2011/06/09 | 169,000 | 169,000 | 167,300 | 167,700 | +600 | +0.4% | 31 |
2011/06/08 | 168,000 | 169,400 | 166,900 | 167,100 | -1,900 | -1.1% | 30 |
2011/06/07 | 170,000 | 170,000 | 167,300 | 169,000 | +3,400 | +2.1% | 54 |
2011/06/06 | 171,200 | 172,000 | 165,600 | 165,600 | -5,500 | -3.2% | 275 |
2011/06/03 | 171,100 | 171,100 | 171,100 | 171,100 | +200 | +0.1% | 5 |
2011/06/02 | 174,200 | 174,200 | 170,600 | 170,900 | -3,100 | -1.8% | 180 |
2011/06/01 | 173,900 | 174,200 | 173,800 | 174,000 | +100 | +0.1% | 375 |
2011/05/31 | 178,000 | 180,000 | 173,800 | 173,900 | -5,600 | -3.1% | 983 |
2011/05/30 | 179,500 | 179,600 | 179,500 | 179,500 | -100 | -0.1% | 148 |
2011/05/27 | 179,500 | 180,100 | 179,400 | 179,600 | +400 | +0.2% | 211 |
2011/05/26 | 179,700 | 179,700 | 178,500 | 179,200 | -500 | -0.3% | 276 |
2011/05/25 | 179,100 | 182,600 | 178,800 | 179,700 | -100 | -0.1% | 117 |
2011/05/24 | 179,900 | 179,900 | 179,700 | 179,800 | -200 | -0.1% | 60 |
2011/05/23 | 179,900 | 180,000 | 179,800 | 180,000 | +200 | +0.1% | 11 |
2011/05/20 | 179,800 | 179,900 | 179,100 | 179,800 | ±0 | ±0% | 32 |
2011/05/19 | 180,000 | 180,000 | 179,300 | 179,800 | -100 | -0.1% | 146 |
2011/05/18 | 179,800 | 180,000 | 179,700 | 179,900 | +100 | +0.1% | 326 |
2011/05/17 | 179,900 | 179,900 | 179,800 | 179,800 | -100 | -0.1% | 43 |
2011/05/16 | 180,000 | 180,000 | 179,600 | 179,900 | -200 | -0.1% | 78 |
2011/05/13 | 180,000 | 180,100 | 180,000 | 180,100 | ±0 | ±0% | 14 |
3251~
3300
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 | 433,500円 | +2.6% | +2.4% | 2.77% | 16.81倍 | 2.16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 | 200,300円 | +0.4% | +0.4% | 2.50% | 11.31倍 | 0.48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 | 397,000円 | +3.6% | +2.9% | 2.27% | 19.12倍 | 2.07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 | 473,000円 | +32.9% | +220.7% | 0.08% | 122.06倍 | 6.81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