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 |
|---|---|---|---|---|---|---|---|
| 2004/07/14 | 1,203.4 | 1,203.4 | 1,181 | 1,181 | ±0 | ±0% | 27,157 |
| 2004/07/13 | 1,203.4 | 1,203.4 | 1,178.2 | 1,181 | -19.6 | -1.6% | 27,514 |
| 2004/07/12 | 1,181 | 1,200.6 | 1,167 | 1,200.6 | +5.6 | +0.5% | 79,327 |
| 2004/07/09 | 1,183.8 | 1,197.8 | 1,181 | 1,195 | -2.8 | -0.2% | 33,589 |
| 2004/07/08 | 1,211.8 | 1,211.8 | 1,183.8 | 1,197.8 | ±0 | ±0% | 32,160 |
| 2004/07/07 | 1,203.4 | 1,211.8 | 1,197.8 | 1,197.8 | -14 | -1.2% | 39,306 |
| 2004/07/06 | 1,195 | 1,231.4 | 1,195 | 1,211.8 | +8.4 | +0.7% | 63,247 |
| 2004/07/05 | 1,206.2 | 1,214.6 | 1,181 | 1,203.4 | +11.2 | +0.9% | 45,023 |
| 2004/07/02 | 1,206.2 | 1,206.2 | 1,183.8 | 1,192.2 | -16.8 | -1.4% | 70,751 |
| 2004/07/01 | 1,209 | 1,211.8 | 1,200.6 | 1,209 | -8.4 | -0.7% | 53,599 |
| 2004/06/30 | 1,214.6 | 1,217.4 | 1,203.4 | 1,217.4 | +2.8 | +0.2% | 36,805 |
| 2004/06/29 | 1,206.2 | 1,217.4 | 1,197.8 | 1,214.6 | +8.4 | +0.7% | 50,741 |
| 2004/06/28 | 1,178.2 | 1,217.4 | 1,172.6 | 1,206.2 | +33.6 | +2.9% | 60,388 |
| 2004/06/25 | 1,181 | 1,183.8 | 1,169.8 | 1,172.6 | -8.4 | -0.7% | 31,088 |
| 2004/06/24 | 1,167 | 1,189.4 | 1,167 | 1,181 | ±0 | ±0% | 57,887 |
| 2004/06/23 | 1,220.2 | 1,220.2 | 1,172.6 | 1,181 | -39.2 | -3.2% | 92,548 |
| 2004/06/22 | 1,217.4 | 1,225.8 | 1,214.6 | 1,220.2 | +16.8 | +1.4% | 96,836 |
| 2004/06/21 | 1,189.4 | 1,225.8 | 1,181 | 1,203.4 | +36.4 | +3.1% | 134,355 |
| 2004/06/18 | 1,189.4 | 1,189.4 | 1,158.6 | 1,167 | -16.8 | -1.4% | 102,196 |
| 2004/06/17 | 1,186.6 | 1,192.2 | 1,175.4 | 1,183.8 | -2.8 | -0.2% | 47,525 |
| 2004/06/16 | 1,183.8 | 1,192.2 | 1,178.2 | 1,186.6 | -5.6 | -0.5% | 70,394 |
| 2004/06/15 | 1,141.8 | 1,223 | 1,141.8 | 1,192.2 | +72.8 | +6.5% | 323,382 |
| 2004/06/14 | 1,111 | 1,125 | 1,105.4 | 1,119.4 | +8.4 | +0.8% | 135,785 |
| 2004/06/11 | 1,105.4 | 1,116.6 | 1,105.4 | 1,111 | ±0 | ±0% | 121,134 |
| 2004/06/10 | 1,069 | 1,116.6 | 1,069 | 1,111 | ±0 | ±0% | 81,113 |
| 2004/06/09 | 1,097 | 1,111 | 1,094.2 | 1,111 | +11.2 | +1% | 92,905 |
| 2004/06/08 | 1,091.4 | 1,099.8 | 1,083 | 1,099.8 | +14 | +1.3% | 45,381 |
| 2004/06/07 | 1,063.4 | 1,085.8 | 1,063.4 | 1,085.8 | +22.4 | +2.1% | 63,247 |
| 2004/06/04 | 1,024.3 | 1,063.4 | 1,018.7 | 1,063.4 | +25.1 | +2.4% | 54,314 |
| 2004/06/03 | 1,052.3 | 1,055.1 | 1,032.7 | 1,038.3 | -11.2 | -1.1% | 37,162 |
| 2004/06/02 | 1,035.5 | 1,049.5 | 1,032.7 | 1,049.5 | -13.9 | -1.3% | 62,175 |
| 2004/06/01 | 1,074.6 | 1,074.6 | 1,055.1 | 1,063.4 | ±0 | ±0% | 98,980 |
| 2004/05/31 | 1,074.6 | 1,074.6 | 1,063.4 | 1,063.4 | -14 | -1.3% | 24,298 |
| 2004/05/28 | 1,049.5 | 1,077.4 | 1,049.5 | 1,077.4 | +39.1 | +3.8% | 49,669 |
| 2004/05/27 | 1,035.5 | 1,049.5 | 1,021.5 | 1,038.3 | +16.8 | +1.6% | 122,206 |
| 2004/05/26 | 1,004.7 | 1,027.1 | 1,004.7 | 1,021.5 | +19.6 | +2% | 52,170 |
| 2004/05/25 | 987.9 | 1,001.9 | 973.9 | 1,001.9 | +8.4 | +0.8% | 25,728 |
| 2004/05/24 | 1,007.5 | 1,007.5 | 973.9 | 993.5 | -14 | -1.4% | 21,797 |
| 2004/05/21 | 976.7 | 1,015.9 | 976.7 | 1,007.5 | +30.8 | +3.2% | 38,949 |
| 2004/05/20 | 1,004.7 | 1,004.7 | 976.7 | 976.7 | -14 | -1.4% | 36,447 |
| 2004/05/19 | 965.5 | 990.7 | 965.5 | 990.7 | +44.8 | +4.7% | 46,095 |
| 2004/05/18 | 951.5 | 959.9 | 937.5 | 945.9 | -30.8 | -3.2% | 65,391 |
| 2004/05/17 | 1,015.9 | 1,015.9 | 976.7 | 976.7 | -47.6 | -4.6% | 76,111 |
| 2004/05/14 | 1,015.9 | 1,024.3 | 1,010.3 | 1,024.3 | ±0 | ±0% | 43,237 |
| 2004/05/13 | 1,043.9 | 1,043.9 | 1,024.3 | 1,024.3 | -28 | -2.7% | 48,239 |
| 2004/05/12 | 1,024.3 | 1,055.1 | 1,015.9 | 1,052.3 | +8.4 | +0.8% | 42,165 |
| 2004/05/11 | 1,083 | 1,085.8 | 1,041.1 | 1,043.9 | -11.2 | -1.1% | 45,023 |
| 2004/05/10 | 1,035.5 | 1,085.8 | 1,021.5 | 1,055.1 | +11.2 | +1.1% | 141,502 |
| 2004/05/07 | 1,063.4 | 1,063.4 | 1,041.1 | 1,043.9 | -19.5 | -1.8% | 27,872 |
| 2004/05/06 | 1,077.4 | 1,077.4 | 1,038.3 | 1,063.4 | -11.2 | -1% | 71,466 |
5101～
5150
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
