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 |
|---|---|---|---|---|---|---|---|
| 2001/05/21 | 568.1 | 568.1 | 562.5 | 563.9 | -5.6 | -1% | 26,085 |
| 2001/05/18 | 575.1 | 576.5 | 569.5 | 569.5 | -4.2 | -0.7% | 16,794 |
| 2001/05/17 | 573.7 | 576.5 | 573.7 | 573.7 | +5.6 | +1% | 36,090 |
| 2001/05/16 | 573.7 | 573.7 | 568.1 | 568.1 | -5.6 | -1% | 5,717 |
| 2001/05/15 | 573.7 | 575.1 | 573.7 | 573.7 | -2.8 | -0.5% | 18,581 |
| 2001/05/14 | 576.5 | 579.3 | 576.5 | 576.5 | -2.8 | -0.5% | 10,005 |
| 2001/05/11 | 573.7 | 582.1 | 573.7 | 579.3 | -2.8 | -0.5% | 10,720 |
| 2001/05/10 | 570.9 | 582.1 | 570.9 | 582.1 | +12.6 | +2.2% | 32,517 |
| 2001/05/09 | 573.7 | 573.7 | 569.5 | 569.5 | -4.2 | -0.7% | 7,504 |
| 2001/05/08 | 575.1 | 575.1 | 573.7 | 573.7 | ±0 | ±0% | 15,722 |
| 2001/05/07 | 572.3 | 587.7 | 566.7 | 573.7 | ±0 | ±0% | 13,578 |
| 2001/05/02 | 563.9 | 573.7 | 562.5 | 573.7 | +12.6 | +2.2% | 24,298 |
| 2001/05/01 | 559.4 | 561.1 | 559.4 | 561.1 | +7 | +1.3% | 21,440 |
| 2001/04/27 | 554.1 | 554.1 | 554.1 | 554.1 | +2.2 | +0.4% | 8,219 |
| 2001/04/26 | 551.3 | 552.7 | 551.3 | 551.9 | -2.2 | -0.4% | 2,501 |
| 2001/04/25 | 551.3 | 555.2 | 551.3 | 554.1 | ±0 | ±0% | 2,144 |
| 2001/04/24 | 554.1 | 554.1 | 551.3 | 554.1 | +5.6 | +1% | 4,645 |
| 2001/04/23 | 550.2 | 554.1 | 548.5 | 548.5 | -1.1 | -0.2% | 8,219 |
| 2001/04/20 | 549.9 | 554.1 | 548.5 | 549.6 | -4.2 | -0.8% | 10,720 |
| 2001/04/19 | 549.9 | 553.8 | 549.6 | 553.8 | +0.2 | ±0% | 8,933 |
| 2001/04/18 | 553.6 | 553.6 | 549.6 | 553.6 | +2.6 | +0.5% | 6,432 |
| 2001/04/17 | 551 | 551 | 551 | 551 | -2.8 | -0.5% | 357 |
| 2001/04/16 | 546.8 | 553.8 | 546.8 | 553.8 | +8.1 | +1.5% | 8,219 |
| 2001/04/13 | 546.8 | 546.8 | 545.7 | 545.7 | - | - | 7,861 |
| 2001/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/11 | 552.7 | 552.7 | 540.1 | 545.7 | -6.5 | -1.2% | 11,792 |
| 2001/04/10 | 542.9 | 552.7 | 542.9 | 552.2 | - | - | 22,512 |
| 2001/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/06 | 551.6 | 551.6 | 542.9 | 543.2 | ±0 | ±0% | 17,152 |
| 2001/04/05 | 542.9 | 548.5 | 542.9 | 543.2 | +0.3 | +0.1% | 9,648 |
| 2001/04/04 | 540.1 | 542.9 | 540.1 | 542.9 | -0.3 | -0.1% | 6,789 |
| 2001/04/03 | 542.9 | 543.2 | 542.9 | 543.2 | +0.6 | +0.1% | 5,003 |
| 2001/04/02 | 542.6 | 542.6 | 542.6 | 542.6 | -5.9 | -1.1% | 715 |
| 2001/03/30 | 542.9 | 548.8 | 542.9 | 548.5 | +5.6 | +1% | 23,226 |
| 2001/03/29 | 545.7 | 545.7 | 542.9 | 542.9 | -2.8 | -0.5% | 2,144 |
| 2001/03/28 | 549.9 | 551.3 | 545.7 | 545.7 | -5.6 | -1% | 18,224 |
| 2001/03/27 | 548 | 551.3 | 547.1 | 551.3 | -1.4 | -0.3% | 13,578 |
| 2001/03/26 | 546 | 553 | 545.7 | 552.7 | +1.7 | +0.3% | 15,008 |
| 2001/03/23 | 547.1 | 554.1 | 547.1 | 551 | +3.9 | +0.7% | 7,504 |
| 2001/03/22 | 548.5 | 554.1 | 545.7 | 547.1 | +1.4 | +0.3% | 34,303 |
| 2001/03/21 | 540.1 | 547.1 | 537.3 | 545.7 | +11.2 | +2.1% | 34,303 |
| 2001/03/19 | 534.8 | 538.7 | 534.5 | 534.5 | -4.8 | -0.9% | 21,440 |
| 2001/03/16 | 535.1 | 540.1 | 535.1 | 539.3 | +4.8 | +0.9% | 14,293 |
| 2001/03/15 | 540.1 | 540.1 | 531.7 | 534.5 | -11.2 | -2.1% | 22,512 |
| 2001/03/14 | 546 | 548.5 | 542.9 | 545.7 | +1.4 | +0.3% | 9,648 |
| 2001/03/13 | 544.3 | 545.7 | 544.3 | 544.3 | -1.4 | -0.3% | 5,003 |
| 2001/03/12 | 548.5 | 548.5 | 545.7 | 545.7 | -5.6 | -1% | 43,594 |
| 2001/03/09 | 542.9 | 551.3 | 542.9 | 551.3 | +5.6 | +1% | 7,504 |
| 2001/03/08 | 542.9 | 545.7 | 542.9 | 545.7 | +2.8 | +0.5% | 1,429 |
| 2001/03/07 | 545.7 | 546 | 542.9 | 542.9 | -10.1 | -1.8% | 25,013 |
5951～
6000
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
