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 |
|---|---|---|---|---|---|---|---|
| 2004/12/09 | 1,242.6 | 1,251 | 1,231.4 | 1,234.2 | -14 | -1.1% | 25,728 |
| 2004/12/08 | 1,239.8 | 1,253.7 | 1,239.8 | 1,248.2 | +11.2 | +0.9% | 58,959 |
| 2004/12/07 | 1,239.8 | 1,253.7 | 1,231.4 | 1,237 | ±0 | ±0% | 62,175 |
| 2004/12/06 | 1,256.5 | 1,256.5 | 1,231.4 | 1,237 | -16.7 | -1.3% | 38,591 |
| 2004/12/03 | 1,251 | 1,256.5 | 1,245.4 | 1,253.7 | -2.8 | -0.2% | 45,738 |
| 2004/12/02 | 1,253.7 | 1,256.5 | 1,245.4 | 1,256.5 | +16.7 | +1.3% | 67,892 |
| 2004/12/01 | 1,209 | 1,239.8 | 1,209 | 1,239.8 | +11.2 | +0.9% | 97,908 |
| 2004/11/30 | 1,245.4 | 1,248.2 | 1,225.8 | 1,228.6 | -19.6 | -1.6% | 95,407 |
| 2004/11/29 | 1,237 | 1,259.3 | 1,237 | 1,248.2 | ±0 | ±0% | 72,180 |
| 2004/11/26 | 1,245.4 | 1,256.5 | 1,245.4 | 1,248.2 | -2.8 | -0.2% | 112,558 |
| 2004/11/25 | 1,251 | 1,256.5 | 1,245.4 | 1,251 | ±0 | ±0% | 78,255 |
| 2004/11/24 | 1,251 | 1,264.9 | 1,248.2 | 1,251 | ±0 | ±0% | 95,049 |
| 2004/11/22 | 1,253.7 | 1,267.7 | 1,248.2 | 1,251 | -8.3 | -0.7% | 217,255 |
| 2004/11/19 | 1,278.9 | 1,278.9 | 1,256.5 | 1,259.3 | -16.8 | -1.3% | 37,519 |
| 2004/11/18 | 1,284.5 | 1,292.9 | 1,276.1 | 1,276.1 | +2.8 | +0.2% | 73,967 |
| 2004/11/17 | 1,292.9 | 1,304.1 | 1,267.7 | 1,273.3 | -30.8 | -2.4% | 32,160 |
| 2004/11/16 | 1,312.5 | 1,315.3 | 1,295.7 | 1,304.1 | -5.6 | -0.4% | 22,869 |
| 2004/11/15 | 1,298.5 | 1,315.3 | 1,284.5 | 1,309.7 | +22.4 | +1.7% | 25,013 |
| 2004/11/12 | 1,298.5 | 1,306.9 | 1,273.3 | 1,287.3 | -11.2 | -0.9% | 36,805 |
| 2004/11/11 | 1,301.3 | 1,320.9 | 1,270.5 | 1,298.5 | -16.8 | -1.3% | 82,185 |
| 2004/11/10 | 1,301.3 | 1,326.5 | 1,301.3 | 1,315.3 | -14 | -1.1% | 99,337 |
| 2004/11/09 | 1,329.3 | 1,329.3 | 1,320.9 | 1,329.3 | ±0 | ±0% | 35,018 |
| 2004/11/08 | 1,329.3 | 1,334.9 | 1,326.5 | 1,329.3 | -8.4 | -0.6% | 60,746 |
| 2004/11/05 | 1,301.3 | 1,343.3 | 1,295.7 | 1,337.7 | +42 | +3.2% | 150,078 |
| 2004/11/04 | 1,292.9 | 1,298.5 | 1,281.7 | 1,295.7 | +16.8 | +1.3% | 75,396 |
| 2004/11/02 | 1,259.3 | 1,281.7 | 1,248.2 | 1,278.9 | +19.6 | +1.6% | 43,237 |
| 2004/11/01 | 1,242.6 | 1,273.3 | 1,242.6 | 1,259.3 | +5.6 | +0.4% | 22,869 |
| 2004/10/29 | 1,251 | 1,253.7 | 1,237 | 1,253.7 | ±0 | ±0% | 46,095 |
| 2004/10/28 | 1,270.5 | 1,270.5 | 1,248.2 | 1,253.7 | -2.8 | -0.2% | 35,733 |
| 2004/10/27 | 1,245.4 | 1,259.3 | 1,245.4 | 1,256.5 | +11.1 | +0.9% | 35,733 |
| 2004/10/26 | 1,237 | 1,248.2 | 1,237 | 1,245.4 | -13.9 | -1.1% | 102,910 |
| 2004/10/25 | 1,251 | 1,270.5 | 1,251 | 1,259.3 | -19.6 | -1.5% | 56,458 |
| 2004/10/22 | 1,295.7 | 1,295.7 | 1,278.9 | 1,278.9 | -16.8 | -1.3% | 134,355 |
| 2004/10/21 | 1,301.3 | 1,312.5 | 1,292.9 | 1,295.7 | -5.6 | -0.4% | 61,818 |
| 2004/10/20 | 1,292.9 | 1,306.9 | 1,287.3 | 1,301.3 | -2.8 | -0.2% | 123,278 |
| 2004/10/19 | 1,273.3 | 1,306.9 | 1,270.5 | 1,304.1 | +30.8 | +2.4% | 93,263 |
| 2004/10/18 | 1,262.1 | 1,273.3 | 1,262.1 | 1,273.3 | +11.2 | +0.9% | 74,324 |
| 2004/10/15 | 1,228.6 | 1,278.9 | 1,228.6 | 1,262.1 | +33.5 | +2.7% | 136,857 |
| 2004/10/14 | 1,237 | 1,237 | 1,203.4 | 1,228.6 | -22.4 | -1.8% | 108,628 |
| 2004/10/13 | 1,248.2 | 1,256.5 | 1,234.2 | 1,251 | +8.4 | +0.7% | 37,519 |
| 2004/10/12 | 1,239.8 | 1,253.7 | 1,239.8 | 1,242.6 | -25.1 | -2% | 117,204 |
| 2004/10/08 | 1,273.3 | 1,284.5 | 1,264.9 | 1,267.7 | -5.6 | -0.4% | 77,183 |
| 2004/10/07 | 1,276.1 | 1,281.7 | 1,270.5 | 1,273.3 | -2.8 | -0.2% | 77,540 |
| 2004/10/06 | 1,273.3 | 1,276.1 | 1,259.3 | 1,276.1 | -8.4 | -0.7% | 58,959 |
| 2004/10/05 | 1,273.3 | 1,284.5 | 1,267.7 | 1,284.5 | +2.8 | +0.2% | 30,373 |
| 2004/10/04 | 1,267.7 | 1,287.3 | 1,267.7 | 1,281.7 | +11.2 | +0.9% | 24,656 |
| 2004/10/01 | 1,251 | 1,287.3 | 1,251 | 1,270.5 | +5.6 | +0.4% | 70,751 |
| 2004/09/30 | 1,284.5 | 1,287.3 | 1,262.1 | 1,264.9 | -16.8 | -1.3% | 26,442 |
| 2004/09/29 | 1,284.5 | 1,287.3 | 1,278.9 | 1,281.7 | ±0 | ±0% | 23,226 |
| 2004/09/28 | 1,262.1 | 1,295.7 | 1,262.1 | 1,281.7 | +5.6 | +0.4% | 47,525 |
5001～
5050
件表示中 / 6954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 | 89,700円 | -9.7% | +41.2% | 3.34% | 8.55倍 | 0.40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 |
| イーレックス | 79,700円 | +2.9% | +18.6% | 1.38% | 18.18倍 | 0.97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 |
| グリムス | 229,000円 | +7.4% | +8.3% | 3.71% | 10.87倍 | 3.26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 | 53,000円 | -0.9% | +0.5% | 3.77% | 4.45倍 | 0.54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 |
| 葉ガス | 125,100円 | +2.9% | +36.8% | 1.76% | 19.15倍 | 0.42倍 |
|
都市ガス中堅。市川、船橋、松戸など千葉県西部の市街地地盤。東京ガス、東京電力から原料融通 |
市場注目の銘柄
チャート関連のコラム
