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 |
|---|---|---|---|---|---|---|---|
| 2005/06/14 | 1,613.2 | 1,613.2 | 1,566.2 | 1,566.2 | -47 | -2.9% | 131,020 |
| 2005/06/13 | 1,604.4 | 1,627.9 | 1,604.4 | 1,613.2 | +8.8 | +0.5% | 66,701 |
| 2005/06/10 | 1,613.2 | 1,619.1 | 1,595.6 | 1,604.4 | -5.9 | -0.4% | 197,381 |
| 2005/06/09 | 1,613.2 | 1,625 | 1,604.4 | 1,610.3 | +11.8 | +0.7% | 117,067 |
| 2005/06/08 | 1,566.2 | 1,610.3 | 1,566.2 | 1,598.5 | +32.3 | +2.1% | 89,842 |
| 2005/06/07 | 1,563.3 | 1,580.9 | 1,554.5 | 1,566.2 | +2.9 | +0.2% | 70,445 |
| 2005/06/06 | 1,530.9 | 1,569.1 | 1,528 | 1,563.3 | +11.8 | +0.8% | 113,324 |
| 2005/06/03 | 1,513.3 | 1,551.5 | 1,486.9 | 1,551.5 | +38.2 | +2.5% | 111,963 |
| 2005/06/02 | 1,522.1 | 1,528 | 1,513.3 | 1,513.3 | -3 | -0.2% | 94,267 |
| 2005/06/01 | 1,492.7 | 1,519.2 | 1,489.8 | 1,516.3 | +14.7 | +1% | 79,293 |
| 2005/05/31 | 1,495.7 | 1,516.3 | 1,495.7 | 1,501.6 | -14.7 | -1% | 66,701 |
| 2005/05/30 | 1,498.6 | 1,525.1 | 1,495.7 | 1,516.3 | +11.8 | +0.8% | 53,089 |
| 2005/05/27 | 1,483.9 | 1,513.3 | 1,481 | 1,504.5 | +14.7 | +1% | 39,136 |
| 2005/05/26 | 1,483.9 | 1,492.7 | 1,478.1 | 1,489.8 | -8.8 | -0.6% | 43,560 |
| 2005/05/25 | 1,498.6 | 1,504.5 | 1,483.9 | 1,498.6 | +2.9 | +0.2% | 69,764 |
| 2005/05/24 | 1,525.1 | 1,525.1 | 1,483.9 | 1,495.7 | ±0 | ±0% | 67,042 |
| 2005/05/23 | 1,448.7 | 1,528 | 1,448.7 | 1,495.7 | +20.6 | +1.4% | 88,822 |
| 2005/05/20 | 1,448.7 | 1,481 | 1,439.9 | 1,475.1 | +5.9 | +0.4% | 65,000 |
| 2005/05/19 | 1,469.2 | 1,478.1 | 1,463.4 | 1,469.2 | -3 | -0.2% | 74,528 |
| 2005/05/18 | 1,478.1 | 1,489.8 | 1,466.3 | 1,472.2 | -17.6 | -1.2% | 79,633 |
| 2005/05/17 | 1,472.2 | 1,498.6 | 1,469.2 | 1,489.8 | +14.7 | +1% | 64,659 |
| 2005/05/16 | 1,469.2 | 1,478.1 | 1,466.3 | 1,475.1 | +2.9 | +0.2% | 29,607 |
| 2005/05/13 | 1,466.3 | 1,475.1 | 1,463.4 | 1,472.2 | ±0 | ±0% | 75,209 |
| 2005/05/12 | 1,428.1 | 1,478.1 | 1,425.2 | 1,472.2 | +50 | +3.5% | 168,795 |
| 2005/05/11 | 1,422.2 | 1,425.2 | 1,413.4 | 1,422.2 | -3 | -0.2% | 89,502 |
| 2005/05/10 | 1,401.7 | 1,425.2 | 1,401.7 | 1,425.2 | -2.9 | -0.2% | 66,361 |
| 2005/05/09 | 1,416.3 | 1,428.1 | 1,404.6 | 1,428.1 | +11.8 | +0.8% | 51,047 |
| 2005/05/06 | 1,389.9 | 1,422.2 | 1,378.1 | 1,416.3 | +29.3 | +2.1% | 70,445 |
| 2005/05/02 | 1,389.9 | 1,395.8 | 1,384 | 1,387 | ±0 | ±0% | 32,670 |
| 2005/04/28 | 1,381.1 | 1,398.7 | 1,378.1 | 1,387 | ±0 | ±0% | 65,680 |
| 2005/04/27 | 1,360.5 | 1,389.9 | 1,357.6 | 1,387 | +11.8 | +0.9% | 41,858 |
| 2005/04/26 | 1,387 | 1,387 | 1,375.2 | 1,375.2 | ±0 | ±0% | 25,523 |
| 2005/04/25 | 1,328.2 | 1,401.7 | 1,325.3 | 1,375.2 | +41.1 | +3.1% | 99,371 |
| 2005/04/22 | 1,328.2 | 1,337 | 1,304.7 | 1,334.1 | +3 | +0.2% | 92,905 |
| 2005/04/21 | 1,325.3 | 1,337 | 1,325.3 | 1,331.1 | -8.8 | -0.7% | 31,309 |
| 2005/04/20 | 1,316.4 | 1,342.9 | 1,313.5 | 1,339.9 | +32.3 | +2.5% | 56,832 |
| 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 |
4951～
5000
件表示中 / 7027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 | 99,200円 | -9.0% | +41.2% | 3.02% | 9.45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 |
| グリムス | 254,200円 | +7.4% | +8.3% | 3.34% | 12.07倍 | 3.62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 | 68,000円 | -0.9% | +0.5% | 2.94% | 5.72倍 | 0.70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 | 71,300円 | +2.9% | +18.6% | 1.54% | 16.29倍 | 0.87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 |
| レジル | 274,500円 | - | - | - | - | 5.16倍 |
|
マンション一括受電代行軸に法人向け再エネ電力小売り、エネルギー事業者向けＤＸ支援展開 |
市場注目の銘柄
チャート関連のコラム
