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 |
|---|---|---|---|---|---|---|---|
| 2004/06/07 | 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 |
| 2004/04/30 | 1,091.4 | 1,091.4 | 1,063.4 | 1,074.6 | -19.6 | -1.8% | 39,306 |
| 2004/04/28 | 1,094.2 | 1,102.6 | 1,091.4 | 1,094.2 | +2.8 | +0.3% | 57,530 |
| 2004/04/27 | 1,083 | 1,097 | 1,080.2 | 1,091.4 | +14 | +1.3% | 54,314 |
| 2004/04/26 | 1,080.2 | 1,085.8 | 1,074.6 | 1,077.4 | -2.8 | -0.3% | 23,584 |
| 2004/04/23 | 1,083 | 1,088.6 | 1,074.6 | 1,080.2 | -5.6 | -0.5% | 22,869 |
| 2004/04/22 | 1,091.4 | 1,091.4 | 1,080.2 | 1,085.8 | +8.4 | +0.8% | 69,322 |
| 2004/04/21 | 1,088.6 | 1,088.6 | 1,074.6 | 1,077.4 | -11.2 | -1% | 27,514 |
| 2004/04/20 | 1,077.4 | 1,088.6 | 1,074.6 | 1,088.6 | +2.8 | +0.3% | 63,604 |
| 2004/04/19 | 1,077.4 | 1,085.8 | 1,063.4 | 1,085.8 | +16.8 | +1.6% | 150,792 |
| 2004/04/16 | 1,055.1 | 1,077.4 | 1,041.1 | 1,069 | +27.9 | +2.7% | 65,391 |
| 2004/04/15 | 1,055.1 | 1,055.1 | 1,038.3 | 1,041.1 | -8.4 | -0.8% | 30,730 |
| 2004/04/14 | 1,055.1 | 1,055.1 | 1,043.9 | 1,049.5 | +2.8 | +0.3% | 18,581 |
| 2004/04/13 | 1,046.7 | 1,055.1 | 1,041.1 | 1,046.7 | +8.4 | +0.8% | 27,872 |
| 2004/04/12 | 1,035.5 | 1,049.5 | 1,029.9 | 1,038.3 | -25.1 | -2.4% | 110,057 |
| 2004/04/09 | 1,071.8 | 1,071.8 | 1,029.9 | 1,063.4 | -8.4 | -0.8% | 26,442 |
| 2004/04/08 | 1,069 | 1,085.8 | 1,063.4 | 1,071.8 | -5.6 | -0.5% | 77,183 |
| 2004/04/07 | 1,074.6 | 1,077.4 | 1,063.4 | 1,077.4 | +14 | +1.3% | 70,036 |
| 2004/04/06 | 1,077.4 | 1,077.4 | 1,057.9 | 1,063.4 | -16.8 | -1.6% | 58,959 |
| 2004/04/05 | 1,088.6 | 1,094.2 | 1,077.4 | 1,080.2 | -8.4 | -0.8% | 60,746 |
| 2004/04/02 | 1,111 | 1,111 | 1,085.8 | 1,088.6 | -8.4 | -0.8% | 47,525 |
| 2004/04/01 | 1,116.6 | 1,116.6 | 1,091.4 | 1,097 | -16.8 | -1.5% | 28,944 |
| 2004/03/31 | 1,094.2 | 1,113.8 | 1,074.6 | 1,113.8 | +19.6 | +1.8% | 108,270 |
| 2004/03/30 | 1,083 | 1,125 | 1,083 | 1,094.2 | +33.6 | +3.2% | 119,705 |
| 2004/03/29 | 1,007.5 | 1,063.4 | 993.5 | 1,060.6 | +64.3 | +6.5% | 49,311 |
| 2004/03/26 | 1,001.9 | 1,007.5 | 985.1 | 996.3 | -5.6 | -0.6% | 20,010 |
| 2004/03/25 | 996.3 | 1,007.5 | 996.3 | 1,001.9 | +5.6 | +0.6% | 61,460 |
| 2004/03/24 | 999.1 | 1,007.5 | 996.3 | 996.3 | -2.8 | -0.3% | 37,519 |
5201～
5250
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
