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 |
|---|---|---|---|---|---|---|---|
| 2004/09/02 | 1,318.1 | 1,354.5 | 1,318.1 | 1,323.7 | -2.8 | -0.2% | 50,383 |
| 2004/09/01 | 1,323.7 | 1,332.1 | 1,320.9 | 1,326.5 | +5.6 | +0.4% | 49,311 |
| 2004/08/31 | 1,318.1 | 1,320.9 | 1,312.5 | 1,320.9 | +2.8 | +0.2% | 20,010 |
| 2004/08/30 | 1,320.9 | 1,323.7 | 1,312.5 | 1,318.1 | ±0 | ±0% | 22,512 |
| 2004/08/27 | 1,320.9 | 1,320.9 | 1,312.5 | 1,318.1 | ±0 | ±0% | 20,368 |
| 2004/08/26 | 1,318.1 | 1,320.9 | 1,315.3 | 1,318.1 | ±0 | ±0% | 33,232 |
| 2004/08/25 | 1,306.9 | 1,320.9 | 1,306.9 | 1,318.1 | +5.6 | +0.4% | 53,599 |
| 2004/08/24 | 1,323.7 | 1,323.7 | 1,301.3 | 1,312.5 | -8.4 | -0.6% | 83,615 |
| 2004/08/23 | 1,329.3 | 1,329.3 | 1,315.3 | 1,320.9 | -8.4 | -0.6% | 79,684 |
| 2004/08/20 | 1,318.1 | 1,329.3 | 1,315.3 | 1,329.3 | +5.6 | +0.4% | 33,232 |
| 2004/08/19 | 1,329.3 | 1,334.9 | 1,309.7 | 1,323.7 | +30.8 | +2.4% | 59,674 |
| 2004/08/18 | 1,309.7 | 1,320.9 | 1,278.9 | 1,292.9 | -25.2 | -1.9% | 88,617 |
| 2004/08/17 | 1,348.9 | 1,357.3 | 1,315.3 | 1,318.1 | -28 | -2.1% | 163,656 |
| 2004/08/16 | 1,287.3 | 1,351.7 | 1,287.3 | 1,346.1 | +47.6 | +3.7% | 116,846 |
| 2004/08/13 | 1,295.7 | 1,301.3 | 1,276.1 | 1,298.5 | +2.8 | +0.2% | 65,391 |
| 2004/08/12 | 1,284.5 | 1,298.5 | 1,273.3 | 1,295.7 | +14 | +1.1% | 79,327 |
| 2004/08/11 | 1,278.9 | 1,292.9 | 1,273.3 | 1,281.7 | ±0 | ±0% | 99,695 |
| 2004/08/10 | 1,306.9 | 1,306.9 | 1,278.9 | 1,281.7 | -22.4 | -1.7% | 56,458 |
| 2004/08/09 | 1,290.1 | 1,312.5 | 1,290.1 | 1,304.1 | +5.6 | +0.4% | 83,615 |
| 2004/08/06 | 1,273.3 | 1,304.1 | 1,259.3 | 1,298.5 | +11.2 | +0.9% | 65,748 |
| 2004/08/05 | 1,292.9 | 1,318.1 | 1,287.3 | 1,287.3 | -19.6 | -1.5% | 54,314 |
| 2004/08/04 | 1,306.9 | 1,320.9 | 1,278.9 | 1,306.9 | ±0 | ±0% | 92,905 |
| 2004/08/03 | 1,290.1 | 1,332.1 | 1,284.5 | 1,306.9 | +19.6 | +1.5% | 105,054 |
| 2004/08/02 | 1,259.3 | 1,295.7 | 1,259.3 | 1,287.3 | +14 | +1.1% | 85,044 |
| 2004/07/30 | 1,245.4 | 1,273.3 | 1,242.6 | 1,273.3 | +14 | +1.1% | 62,532 |
| 2004/07/29 | 1,259.3 | 1,270.5 | 1,248.2 | 1,259.3 | -11.2 | -0.9% | 62,532 |
| 2004/07/28 | 1,259.3 | 1,273.3 | 1,239.8 | 1,270.5 | +11.2 | +0.9% | 139,715 |
| 2004/07/27 | 1,214.6 | 1,267.7 | 1,209 | 1,259.3 | +30.7 | +2.5% | 150,078 |
| 2004/07/26 | 1,203.4 | 1,228.6 | 1,203.4 | 1,228.6 | +11.2 | +0.9% | 33,946 |
| 2004/07/23 | 1,200.6 | 1,228.6 | 1,195 | 1,217.4 | +16.8 | +1.4% | 30,730 |
| 2004/07/22 | 1,175.4 | 1,209 | 1,175.4 | 1,200.6 | +11.2 | +0.9% | 60,746 |
| 2004/07/21 | 1,175.4 | 1,195 | 1,172.6 | 1,189.4 | +16.8 | +1.4% | 62,532 |
| 2004/07/20 | 1,167 | 1,183.8 | 1,167 | 1,172.6 | -22.4 | -1.9% | 38,949 |
| 2004/07/16 | 1,189.4 | 1,197.8 | 1,169.8 | 1,195 | +19.6 | +1.7% | 27,514 |
| 2004/07/15 | 1,178.2 | 1,200.6 | 1,164.2 | 1,175.4 | -5.6 | -0.5% | 25,370 |
| 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 |
5101～
5150
件表示中 / 6989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 | 93,000円 | -9.7% | +41.2% | 3.23% | 8.86倍 | 0.42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 | 236,900円 | +7.4% | +8.3% | 3.59% | 11.25倍 | 3.38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 | 59,900円 | -0.9% | +0.5% | 3.34% | 5.03倍 | 0.61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 |
| レジル | 197,100円 | +13.7% | +11.4% | 1.83% | 17.01倍 | 4.22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 |
| 葉ガス | 109,200円 | +2.9% | +36.8% | 2.01% | 16.72倍 | 0.37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
