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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,180 | 1,183 | 1,163 | 1,175 | -10 | -0.8% | 263,200 |
2023/09/21 | 1,180 | 1,200 | 1,179 | 1,185 | -4 | -0.3% | 309,800 |
2023/09/20 | 1,249 | 1,255 | 1,188 | 1,189 | -57 | -4.6% | 435,500 |
2023/09/19 | 1,260 | 1,260 | 1,222 | 1,246 | -12 | -1% | 362,100 |
2023/09/15 | 1,226 | 1,267 | 1,222 | 1,258 | +40 | +3.3% | 619,400 |
2023/09/14 | 1,195 | 1,222 | 1,191 | 1,218 | +23 | +1.9% | 324,800 |
2023/09/13 | 1,182 | 1,202 | 1,173 | 1,195 | +43 | +3.7% | 667,000 |
2023/09/12 | 1,149 | 1,153 | 1,142 | 1,152 | +9 | +0.8% | 197,700 |
2023/09/11 | 1,144 | 1,154 | 1,139 | 1,143 | +5 | +0.4% | 204,700 |
2023/09/08 | 1,130 | 1,141 | 1,129 | 1,138 | +7 | +0.6% | 182,300 |
2023/09/07 | 1,137 | 1,138 | 1,127 | 1,131 | -8 | -0.7% | 223,200 |
2023/09/06 | 1,148 | 1,152 | 1,138 | 1,139 | -9 | -0.8% | 163,000 |
2023/09/05 | 1,143 | 1,148 | 1,140 | 1,148 | +4 | +0.3% | 135,800 |
2023/09/04 | 1,148 | 1,151 | 1,143 | 1,144 | -3 | -0.3% | 136,600 |
2023/09/01 | 1,145 | 1,150 | 1,141 | 1,147 | +2 | +0.2% | 174,100 |
2023/08/31 | 1,148 | 1,156 | 1,145 | 1,145 | -8 | -0.7% | 167,400 |
2023/08/30 | 1,152 | 1,157 | 1,145 | 1,153 | +3 | +0.3% | 184,100 |
2023/08/29 | 1,131 | 1,153 | 1,131 | 1,150 | +19 | +1.7% | 214,300 |
2023/08/28 | 1,127 | 1,134 | 1,124 | 1,131 | +8 | +0.7% | 157,900 |
2023/08/25 | 1,118 | 1,123 | 1,111 | 1,123 | +3 | +0.3% | 149,300 |
2023/08/24 | 1,114 | 1,121 | 1,110 | 1,120 | +1 | +0.1% | 189,600 |
2023/08/23 | 1,117 | 1,132 | 1,116 | 1,119 | +1 | +0.1% | 177,100 |
2023/08/22 | 1,128 | 1,128 | 1,113 | 1,118 | -14 | -1.2% | 173,900 |
2023/08/21 | 1,123 | 1,148 | 1,120 | 1,132 | +20 | +1.8% | 416,100 |
2023/08/18 | 1,133 | 1,133 | 1,109 | 1,112 | -21 | -1.9% | 213,700 |
2023/08/17 | 1,140 | 1,144 | 1,126 | 1,133 | -8 | -0.7% | 131,700 |
2023/08/16 | 1,122 | 1,142 | 1,121 | 1,141 | +10 | +0.9% | 208,600 |
2023/08/15 | 1,130 | 1,134 | 1,123 | 1,131 | -2 | -0.2% | 251,400 |
2023/08/14 | 1,150 | 1,154 | 1,129 | 1,133 | -16 | -1.4% | 206,600 |
2023/08/10 | 1,155 | 1,156 | 1,143 | 1,149 | -5 | -0.4% | 174,800 |
2023/08/09 | 1,159 | 1,162 | 1,144 | 1,154 | +3 | +0.3% | 237,800 |
2023/08/08 | 1,156 | 1,164 | 1,146 | 1,151 | +3 | +0.3% | 191,800 |
2023/08/07 | 1,161 | 1,162 | 1,146 | 1,148 | -14 | -1.2% | 194,000 |
2023/08/04 | 1,141 | 1,164 | 1,137 | 1,162 | +22 | +1.9% | 289,100 |
2023/08/03 | 1,161 | 1,164 | 1,136 | 1,140 | -21 | -1.8% | 340,900 |
2023/08/02 | 1,177 | 1,177 | 1,152 | 1,161 | -22 | -1.9% | 314,000 |
2023/08/01 | 1,160 | 1,192 | 1,156 | 1,183 | +28 | +2.4% | 371,500 |
2023/07/31 | 1,151 | 1,168 | 1,144 | 1,155 | -49 | -4.1% | 832,800 |
2023/07/28 | 1,201 | 1,206 | 1,169 | 1,204 | -8 | -0.7% | 319,000 |
2023/07/27 | 1,200 | 1,218 | 1,187 | 1,212 | +16 | +1.3% | 297,500 |
2023/07/26 | 1,179 | 1,205 | 1,173 | 1,196 | +17 | +1.4% | 305,200 |
2023/07/25 | 1,176 | 1,180 | 1,165 | 1,179 | +7 | +0.6% | 182,200 |
2023/07/24 | 1,162 | 1,173 | 1,156 | 1,172 | +16 | +1.4% | 354,600 |
2023/07/21 | 1,130 | 1,157 | 1,128 | 1,156 | +34 | +3% | 244,300 |
2023/07/20 | 1,120 | 1,128 | 1,115 | 1,122 | +6 | +0.5% | 135,300 |
2023/07/19 | 1,116 | 1,119 | 1,106 | 1,116 | +4 | +0.4% | 198,300 |
2023/07/18 | 1,098 | 1,114 | 1,095 | 1,112 | +11 | +1% | 144,000 |
2023/07/14 | 1,116 | 1,118 | 1,096 | 1,101 | -12 | -1.1% | 193,400 |
2023/07/13 | 1,111 | 1,117 | 1,104 | 1,113 | -2 | -0.2% | 182,200 |
2023/07/12 | 1,130 | 1,131 | 1,115 | 1,115 | -16 | -1.4% | 207,900 |
151~
200
件表示中 / 6704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 | 109,300円 | -3.8% | +164.8% | 1.83% | 11.87倍 | 0.51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 |
西部ガスH | 195,400円 | +1.4% | -22.9% | 3.58% | 14.47倍 | 0.74倍 |
|
都市ガス大手、販売量で全国5位。福岡市、北九州市が主要地盤。自由化で電力販売に参入 |
静岡ガス | 94,700円 | -3.4% | -56.3% | 2.75% | 13.05倍 | 0.66倍 |
|
静岡市地盤で工業用に強み。販売量国内4位。清水LNG基地活用し周辺地域へ卸供給を拡大 |
北ガス | 344,500円 | -4.5% | -15.0% | 2.61% | 6.19倍 | 0.79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 | 84,100円 | -26.0% | - | 0.00% | - | 0.90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 |
市場注目の銘柄
チャート関連のコラム