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 |
|---|---|---|---|---|---|---|---|
| 2005/03/30 | 1,372.3 | 1,375.2 | 1,357.6 | 1,363.5 | -23.5 | -1.7% | 50,366 |
| 2005/03/29 | 1,395.8 | 1,398.7 | 1,369.3 | 1,387 | -5.8 | -0.4% | 226,988 |
| 2005/03/28 | 1,369.3 | 1,404.6 | 1,369.3 | 1,392.8 | +18.7 | +1.4% | 65,340 |
| 2005/03/25 | 1,340.5 | 1,374.1 | 1,332.1 | 1,374.1 | +42 | +3.2% | 97,908 |
| 2005/03/24 | 1,340.5 | 1,340.5 | 1,326.5 | 1,332.1 | -14 | -1% | 142,574 |
| 2005/03/23 | 1,329.3 | 1,348.9 | 1,329.3 | 1,346.1 | +2.8 | +0.2% | 107,198 |
| 2005/03/22 | 1,323.7 | 1,346.1 | 1,318.1 | 1,343.3 | +14 | +1.1% | 105,412 |
| 2005/03/18 | 1,334.9 | 1,343.3 | 1,326.5 | 1,329.3 | -5.6 | -0.4% | 95,049 |
| 2005/03/17 | 1,323.7 | 1,334.9 | 1,323.7 | 1,334.9 | +11.2 | +0.8% | 82,543 |
| 2005/03/16 | 1,318.1 | 1,332.1 | 1,315.3 | 1,323.7 | +8.4 | +0.6% | 247,271 |
| 2005/03/15 | 1,329.3 | 1,340.5 | 1,306.9 | 1,315.3 | -14 | -1.1% | 70,394 |
| 2005/03/14 | 1,351.7 | 1,354.5 | 1,329.3 | 1,329.3 | -22.4 | -1.7% | 67,892 |
| 2005/03/11 | 1,351.7 | 1,362.9 | 1,348.9 | 1,351.7 | ±0 | ±0% | 124,708 |
| 2005/03/10 | 1,343.3 | 1,362.9 | 1,343.3 | 1,351.7 | -2.8 | -0.2% | 67,178 |
| 2005/03/09 | 1,346.1 | 1,360.1 | 1,343.3 | 1,354.5 | -5.6 | -0.4% | 84,329 |
| 2005/03/08 | 1,357.3 | 1,368.5 | 1,348.9 | 1,360.1 | ±0 | ±0% | 76,468 |
| 2005/03/07 | 1,346.1 | 1,360.1 | 1,329.3 | 1,360.1 | ±0 | ±0% | 133,998 |
| 2005/03/04 | 1,362.9 | 1,368.5 | 1,357.3 | 1,360.1 | -8.4 | -0.6% | 55,386 |
| 2005/03/03 | 1,348.9 | 1,382.5 | 1,343.3 | 1,368.5 | +22.4 | +1.7% | 154,366 |
| 2005/03/02 | 1,371.3 | 1,371.3 | 1,315.3 | 1,346.1 | -16.8 | -1.2% | 156,510 |
| 2005/03/01 | 1,284.5 | 1,362.9 | 1,284.5 | 1,362.9 | +84 | +6.6% | 340,176 |
| 2005/02/28 | 1,281.7 | 1,284.5 | 1,276.1 | 1,278.9 | +2.8 | +0.2% | 77,183 |
| 2005/02/25 | 1,276.1 | 1,281.7 | 1,273.3 | 1,276.1 | +8.4 | +0.7% | 114,345 |
| 2005/02/24 | 1,264.9 | 1,270.5 | 1,264.9 | 1,267.7 | +2.8 | +0.2% | 85,044 |
| 2005/02/23 | 1,262.1 | 1,267.7 | 1,262.1 | 1,264.9 | +5.6 | +0.4% | 110,772 |
| 2005/02/22 | 1,262.1 | 1,264.9 | 1,259.3 | 1,259.3 | +2.8 | +0.2% | 105,054 |
| 2005/02/21 | 1,264.9 | 1,264.9 | 1,251 | 1,256.5 | +2.8 | +0.2% | 45,381 |
| 2005/02/18 | 1,267.7 | 1,267.7 | 1,251 | 1,253.7 | ±0 | ±0% | 41,807 |
| 2005/02/17 | 1,245.4 | 1,259.3 | 1,234.2 | 1,253.7 | +11.1 | +0.9% | 135,785 |
| 2005/02/16 | 1,242.6 | 1,242.6 | 1,234.2 | 1,242.6 | +2.8 | +0.2% | 113,273 |
| 2005/02/15 | 1,251 | 1,251 | 1,239.8 | 1,239.8 | -11.2 | -0.9% | 57,172 |
| 2005/02/14 | 1,264.9 | 1,264.9 | 1,245.4 | 1,251 | -8.3 | -0.7% | 43,594 |
| 2005/02/10 | 1,259.3 | 1,267.7 | 1,259.3 | 1,259.3 | -14 | -1.1% | 153,651 |
| 2005/02/09 | 1,253.7 | 1,273.3 | 1,253.7 | 1,273.3 | +16.8 | +1.3% | 162,942 |
| 2005/02/08 | 1,264.9 | 1,267.7 | 1,251 | 1,256.5 | -22.4 | -1.8% | 133,283 |
| 2005/02/07 | 1,276.1 | 1,281.7 | 1,273.3 | 1,278.9 | ±0 | ±0% | 167,944 |
| 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 |
5001～
5050
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
