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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,115 | 1,120 | 1,093 | 1,093 | -27 | -2.4% | 418,100 |
| 2024/05/07 | 1,129 | 1,129 | 1,109 | 1,120 | +8 | +0.7% | 332,200 |
| 2024/05/02 | 1,115 | 1,129 | 1,108 | 1,112 | -3 | -0.3% | 424,100 |
| 2024/05/01 | 1,182 | 1,183 | 1,115 | 1,115 | -62 | -5.3% | 703,000 |
| 2024/04/30 | 1,154 | 1,186 | 1,144 | 1,177 | +16 | +1.4% | 271,300 |
| 2024/04/26 | 1,167 | 1,168 | 1,141 | 1,161 | -4 | -0.3% | 309,000 |
| 2024/04/25 | 1,201 | 1,201 | 1,165 | 1,165 | -40 | -3.3% | 305,200 |
| 2024/04/24 | 1,227 | 1,227 | 1,204 | 1,205 | -22 | -1.8% | 208,100 |
| 2024/04/23 | 1,248 | 1,258 | 1,225 | 1,227 | -26 | -2.1% | 165,400 |
| 2024/04/22 | 1,227 | 1,262 | 1,227 | 1,253 | +35 | +2.9% | 175,400 |
| 2024/04/19 | 1,232 | 1,235 | 1,199 | 1,218 | -12 | -1% | 222,400 |
| 2024/04/18 | 1,209 | 1,240 | 1,207 | 1,230 | +12 | +1% | 195,500 |
| 2024/04/17 | 1,253 | 1,262 | 1,209 | 1,218 | -33 | -2.6% | 251,500 |
| 2024/04/16 | 1,263 | 1,273 | 1,248 | 1,251 | -11 | -0.9% | 337,700 |
| 2024/04/15 | 1,226 | 1,272 | 1,215 | 1,262 | +22 | +1.8% | 566,400 |
| 2024/04/12 | 1,254 | 1,259 | 1,228 | 1,240 | -21 | -1.7% | 399,900 |
| 2024/04/11 | 1,258 | 1,276 | 1,238 | 1,261 | -5 | -0.4% | 525,000 |
| 2024/04/10 | 1,219 | 1,276 | 1,212 | 1,266 | +47 | +3.9% | 511,300 |
| 2024/04/09 | 1,200 | 1,221 | 1,192 | 1,219 | +24 | +2% | 225,700 |
| 2024/04/08 | 1,190 | 1,199 | 1,171 | 1,195 | +19 | +1.6% | 221,600 |
| 2024/04/05 | 1,183 | 1,183 | 1,156 | 1,176 | -18 | -1.5% | 248,800 |
| 2024/04/04 | 1,168 | 1,208 | 1,160 | 1,194 | +40 | +3.5% | 428,300 |
| 2024/04/03 | 1,141 | 1,165 | 1,139 | 1,154 | +9 | +0.8% | 231,400 |
| 2024/04/02 | 1,150 | 1,155 | 1,143 | 1,145 | -3 | -0.3% | 153,500 |
| 2024/04/01 | 1,175 | 1,178 | 1,148 | 1,148 | -21 | -1.8% | 156,000 |
| 2024/03/29 | 1,144 | 1,178 | 1,143 | 1,169 | +23 | +2% | 348,000 |
| 2024/03/28 | 1,142 | 1,164 | 1,141 | 1,146 | +8 | +0.7% | 245,200 |
| 2024/03/27 | 1,144 | 1,149 | 1,137 | 1,138 | -4 | -0.4% | 265,400 |
| 2024/03/26 | 1,147 | 1,149 | 1,137 | 1,142 | -4 | -0.3% | 179,400 |
| 2024/03/25 | 1,153 | 1,157 | 1,140 | 1,146 | -1 | -0.1% | 223,500 |
| 2024/03/22 | 1,144 | 1,158 | 1,133 | 1,147 | +7 | +0.6% | 200,800 |
| 2024/03/21 | 1,140 | 1,146 | 1,134 | 1,140 | -3 | -0.3% | 254,600 |
| 2024/03/19 | 1,143 | 1,149 | 1,134 | 1,143 | +4 | +0.4% | 184,400 |
| 2024/03/18 | 1,151 | 1,152 | 1,131 | 1,139 | -5 | -0.4% | 209,500 |
| 2024/03/15 | 1,150 | 1,156 | 1,139 | 1,144 | -15 | -1.3% | 264,400 |
| 2024/03/14 | 1,144 | 1,173 | 1,144 | 1,159 | +15 | +1.3% | 298,800 |
| 2024/03/13 | 1,136 | 1,149 | 1,132 | 1,144 | +13 | +1.1% | 165,300 |
| 2024/03/12 | 1,127 | 1,131 | 1,103 | 1,131 | +8 | +0.7% | 185,700 |
| 2024/03/11 | 1,149 | 1,156 | 1,113 | 1,123 | -27 | -2.3% | 255,300 |
| 2024/03/08 | 1,135 | 1,155 | 1,134 | 1,150 | +4 | +0.3% | 240,400 |
| 2024/03/07 | 1,119 | 1,151 | 1,119 | 1,146 | +27 | +2.4% | 286,500 |
| 2024/03/06 | 1,109 | 1,124 | 1,108 | 1,119 | +12 | +1.1% | 214,000 |
| 2024/03/05 | 1,107 | 1,111 | 1,098 | 1,107 | -2 | -0.2% | 140,800 |
| 2024/03/04 | 1,115 | 1,118 | 1,106 | 1,109 | -6 | -0.5% | 152,300 |
| 2024/03/01 | 1,112 | 1,122 | 1,109 | 1,115 | +8 | +0.7% | 202,100 |
| 2024/02/29 | 1,110 | 1,122 | 1,103 | 1,107 | +5 | +0.5% | 276,000 |
| 2024/02/28 | 1,082 | 1,112 | 1,082 | 1,102 | +22 | +2% | 329,400 |
| 2024/02/27 | 1,080 | 1,090 | 1,067 | 1,080 | ±0 | ±0% | 287,200 |
| 2024/02/26 | 1,085 | 1,088 | 1,080 | 1,080 | -2 | -0.2% | 184,300 |
| 2024/02/22 | 1,084 | 1,093 | 1,078 | 1,082 | +2 | +0.2% | 187,900 |
1～
50
件表示中 / 6704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 | 109,300円 | -3.8% | +164.8% | 1.83% | 11.87倍 | 0.51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 | 195,400円 | +1.4% | -22.9% | 3.58% | 14.47倍 | 0.74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 |
| 静岡ガス | 94,700円 | -3.4% | -56.3% | 2.75% | 13.05倍 | 0.66倍 |
|
静岡市地盤で工業用に強み。販売量国内４位。清水ＬＮＧ基地活用し周辺地域へ卸供給を拡大 |
| 北ガス | 344,500円 | -4.5% | -15.0% | 2.61% | 6.19倍 | 0.79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 | 84,100円 | -26.0% | - | 0.00% | - | 0.90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
