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 |
|---|---|---|---|---|---|---|---|
| 2000/10/05 | 526.1 | 526.1 | 526.1 | 526.1 | ±0 | ±0% | 2,501 |
| 2000/10/04 | 542.6 | 542.6 | 526.1 | 526.1 | -16.5 | -3% | 4,288 |
| 2000/10/03 | 542.6 | 542.6 | 542.6 | 542.6 | +24.9 | +4.8% | 3,573 |
| 2000/10/02 | 544.3 | 544.3 | 517.7 | 517.7 | +7 | +1.4% | 6,789 |
| 2000/09/29 | 542.4 | 542.4 | 510.7 | 510.7 | -21.3 | -4% | 28,229 |
| 2000/09/28 | 542.4 | 542.4 | 532 | 532 | ±0 | ±0% | 715 |
| 2000/09/27 | 531.7 | 532 | 531.7 | 532 | +0.3 | +0.1% | 30,016 |
| 2000/09/26 | 531.7 | 531.7 | 531.7 | 531.7 | -10.7 | -2% | 17,509 |
| 2000/09/25 | 539.3 | 542.4 | 539.3 | 542.4 | +10.7 | +2% | 1,787 |
| 2000/09/22 | 537.3 | 537.3 | 531.7 | 531.7 | -7 | -1.3% | 39,663 |
| 2000/09/21 | 537.3 | 540.1 | 534.8 | 538.7 | -3.9 | -0.7% | 26,800 |
| 2000/09/20 | 542.6 | 542.9 | 542.6 | 542.6 | -0.3 | -0.1% | 3,216 |
| 2000/09/19 | 540.1 | 542.9 | 538.7 | 542.9 | +8.1 | +1.5% | 9,291 |
| 2000/09/18 | 534.5 | 542.9 | 534.5 | 534.8 | -2.8 | -0.5% | 12,149 |
| 2000/09/14 | 539 | 539 | 537.6 | 537.6 | -1.1 | -0.2% | 30,373 |
| 2000/09/13 | 538.7 | 540.1 | 538.7 | 538.7 | ±0 | ±0% | 5,360 |
| 2000/09/12 | 538.7 | 538.7 | 538.7 | 538.7 | ±0 | ±0% | 4,645 |
| 2000/09/11 | 545.7 | 545.7 | 537.6 | 538.7 | ±0 | ±0% | 36,090 |
| 2000/09/08 | 540.1 | 540.1 | 538.7 | 538.7 | - | - | 10,720 |
| 2000/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/06 | 544 | 544.3 | 544 | 544.3 | -1.4 | -0.3% | 1,787 |
| 2000/09/05 | 545.7 | 548.5 | 545.7 | 545.7 | ±0 | ±0% | 20,010 |
| 2000/09/04 | 545.7 | 545.7 | 537.6 | 545.7 | +7.5 | +1.4% | 10,005 |
| 2000/09/01 | 540.1 | 540.1 | 537.9 | 538.2 | -1.9 | -0.4% | 9,648 |
| 2000/08/31 | 539 | 541.5 | 539 | 540.1 | +2.2 | +0.4% | 14,293 |
| 2000/08/30 | 539.3 | 539.3 | 537.6 | 537.9 | -3.6 | -0.7% | 12,864 |
| 2000/08/29 | 542.9 | 542.9 | 540.1 | 541.5 | ±0 | ±0% | 25,013 |
| 2000/08/28 | 540.1 | 541.5 | 540.1 | 541.5 | +2.5 | +0.5% | 9,648 |
| 2000/08/25 | 539 | 539 | 539 | 539 | ±0 | ±0% | 1,072 |
| 2000/08/24 | 539 | 539 | 539 | 539 | +0.3 | +0.1% | 715 |
| 2000/08/23 | 540.1 | 541.5 | 538.7 | 538.7 | -0.9 | -0.2% | 16,080 |
| 2000/08/22 | 540.4 | 540.4 | 539.6 | 539.6 | -0.5 | -0.1% | 1,787 |
| 2000/08/21 | 542.4 | 542.4 | 539.6 | 540.1 | -2.5 | -0.5% | 8,933 |
| 2000/08/18 | 545.7 | 545.7 | 540.1 | 542.6 | -0.3 | -0.1% | 2,859 |
| 2000/08/17 | 544.6 | 545.7 | 540.1 | 542.9 | ±0 | ±0% | 31,802 |
| 2000/08/16 | 542.6 | 542.9 | 540.4 | 542.9 | ±0 | ±0% | 13,578 |
| 2000/08/15 | 548.5 | 548.5 | 537.9 | 542.9 | -2.8 | -0.5% | 26,800 |
| 2000/08/14 | 547.1 | 548.5 | 544.3 | 545.7 | -1.4 | -0.3% | 11,077 |
| 2000/08/11 | 545.7 | 548.5 | 545.7 | 547.1 | +4.2 | +0.8% | 14,650 |
| 2000/08/10 | 548.5 | 548.5 | 542.9 | 542.9 | -5.1 | -0.9% | 74,324 |
| 2000/08/09 | 548.5 | 548.5 | 543.2 | 548 | +5.1 | +0.9% | 5,717 |
| 2000/08/08 | 548.2 | 552.7 | 542.9 | 542.9 | -5.6 | -1% | 12,149 |
| 2000/08/07 | 526.1 | 548.5 | 526.1 | 548.5 | ±0 | ±0% | 25,013 |
| 2000/08/04 | 554.1 | 554.1 | 545.7 | 548.5 | -5.6 | -1% | 27,157 |
| 2000/08/03 | 556.9 | 556.9 | 554.1 | 554.1 | -2.8 | -0.5% | 10,363 |
| 2000/08/02 | 555.5 | 558.3 | 555.5 | 556.9 | -1.4 | -0.3% | 12,506 |
| 2000/08/01 | 559.7 | 559.7 | 554.1 | 558.3 | +4.2 | +0.8% | 13,936 |
| 2000/07/31 | 552.7 | 554.1 | 552.7 | 554.1 | +1.4 | +0.3% | 30,373 |
| 2000/07/28 | 552.7 | 554.1 | 552.7 | 552.7 | ±0 | ±0% | 9,648 |
| 2000/07/27 | 552.7 | 552.7 | 552.7 | 552.7 | ±0 | ±0% | 11,434 |
6101～
6150
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
