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 |
|---|---|---|---|---|---|---|---|
| 2014/10/07 | 1,068.3 | 1,076.4 | 1,066.7 | 1,066.7 | -1.6 | -0.1% | 106,734 |
| 2014/10/06 | 1,082.8 | 1,087.7 | 1,068.3 | 1,068.3 | -6.4 | -0.6% | 124,369 |
| 2014/10/03 | 1,076.4 | 1,089.3 | 1,068.3 | 1,074.7 | -1.7 | -0.2% | 111,066 |
| 2014/10/02 | 1,094.1 | 1,094.1 | 1,076.4 | 1,076.4 | -27.4 | -2.5% | 111,375 |
| 2014/10/01 | 1,094.1 | 1,107.1 | 1,089.3 | 1,103.8 | +6.4 | +0.6% | 145,097 |
| 2014/09/30 | 1,105.5 | 1,105.5 | 1,087.7 | 1,097.4 | -6.4 | -0.6% | 126,844 |
| 2014/09/29 | 1,103.8 | 1,108.7 | 1,103.8 | 1,103.8 | ±0 | ±0% | 33,722 |
| 2014/09/26 | 1,110.3 | 1,120 | 1,103.8 | 1,103.8 | -27.5 | -2.4% | 85,078 |
| 2014/09/25 | 1,110.3 | 1,131.3 | 1,102.2 | 1,131.3 | +29.1 | +2.6% | 165,206 |
| 2014/09/24 | 1,100.6 | 1,105.5 | 1,092.5 | 1,102.2 | +1.6 | +0.1% | 57,853 |
| 2014/09/22 | 1,099 | 1,111.9 | 1,097.4 | 1,100.6 | -14.6 | -1.3% | 105,806 |
| 2014/09/19 | 1,108.7 | 1,121.6 | 1,102.2 | 1,115.2 | +14.6 | +1.3% | 197,691 |
| 2014/09/18 | 1,097.4 | 1,108.7 | 1,095.8 | 1,100.6 | +1.6 | +0.1% | 103,641 |
| 2014/09/17 | 1,113.5 | 1,113.5 | 1,097.4 | 1,099 | -11.3 | -1% | 94,669 |
| 2014/09/16 | 1,115.2 | 1,115.2 | 1,099 | 1,110.3 | ±0 | ±0% | 104,259 |
| 2014/09/12 | 1,100.6 | 1,111.9 | 1,095.8 | 1,110.3 | +1.6 | +0.1% | 198,000 |
| 2014/09/11 | 1,103.8 | 1,111.9 | 1,097.4 | 1,108.7 | +9.7 | +0.9% | 92,194 |
| 2014/09/10 | 1,097.4 | 1,103.8 | 1,089.3 | 1,099 | +4.9 | +0.4% | 177,891 |
| 2014/09/09 | 1,100.6 | 1,103.8 | 1,087.7 | 1,094.1 | -1.7 | -0.2% | 83,531 |
| 2014/09/08 | 1,090.9 | 1,099 | 1,087.7 | 1,095.8 | +16.2 | +1.5% | 103,641 |
| 2014/09/05 | 1,092.5 | 1,092.5 | 1,079.6 | 1,079.6 | -9.7 | -0.9% | 111,994 |
| 2014/09/04 | 1,089.3 | 1,090.9 | 1,082.8 | 1,089.3 | ±0 | ±0% | 83,531 |
| 2014/09/03 | 1,095.8 | 1,100.6 | 1,089.3 | 1,089.3 | -3.2 | -0.3% | 93,431 |
| 2014/09/02 | 1,090.9 | 1,102.2 | 1,089.3 | 1,092.5 | -6.5 | -0.6% | 141,384 |
| 2014/09/01 | 1,103.8 | 1,108.7 | 1,094.1 | 1,099 | +4.9 | +0.4% | 59,709 |
| 2014/08/29 | 1,113.5 | 1,120 | 1,089.3 | 1,094.1 | -32.4 | -2.9% | 139,219 |
| 2014/08/28 | 1,126.5 | 1,129.7 | 1,116.8 | 1,126.5 | +4.9 | +0.4% | 127,153 |
| 2014/08/27 | 1,121.6 | 1,128.1 | 1,110.3 | 1,121.6 | +8.1 | +0.7% | 151,284 |
| 2014/08/26 | 1,118.4 | 1,120 | 1,111.9 | 1,113.5 | -6.5 | -0.6% | 206,972 |
| 2014/08/25 | 1,129.7 | 1,129.7 | 1,113.5 | 1,120 | -4.8 | -0.4% | 70,847 |
| 2014/08/22 | 1,129.7 | 1,129.7 | 1,115.2 | 1,124.8 | +6.4 | +0.6% | 80,437 |
| 2014/08/21 | 1,126.5 | 1,131.3 | 1,108.7 | 1,118.4 | +9.7 | +0.9% | 70,228 |
| 2014/08/20 | 1,123.2 | 1,136.2 | 1,100.6 | 1,108.7 | -16.1 | -1.4% | 102,712 |
| 2014/08/19 | 1,092.5 | 1,129.7 | 1,092.5 | 1,124.8 | +33.9 | +3.1% | 176,034 |
| 2014/08/18 | 1,100.6 | 1,113.5 | 1,090.9 | 1,090.9 | -9.7 | -0.9% | 78,891 |
| 2014/08/15 | 1,100.6 | 1,105.5 | 1,095.8 | 1,100.6 | -3.2 | -0.3% | 81,675 |
| 2014/08/14 | 1,082.8 | 1,105.5 | 1,082.8 | 1,103.8 | +16.1 | +1.5% | 92,812 |
| 2014/08/13 | 1,089.3 | 1,095.8 | 1,081.2 | 1,087.7 | -9.7 | -0.9% | 94,669 |
| 2014/08/12 | 1,108.7 | 1,108.7 | 1,089.3 | 1,097.4 | +1.6 | +0.1% | 93,431 |
| 2014/08/11 | 1,087.7 | 1,111.9 | 1,087.7 | 1,095.8 | +24.3 | +2.3% | 186,244 |
| 2014/08/08 | 1,084.4 | 1,090.9 | 1,069.9 | 1,071.5 | -12.9 | -1.2% | 128,081 |
| 2014/08/07 | 1,089.3 | 1,094.1 | 1,076.4 | 1,084.4 | +3.2 | +0.3% | 173,250 |
| 2014/08/06 | 1,094.1 | 1,094.1 | 1,073.1 | 1,081.2 | -4.9 | -0.5% | 117,562 |
| 2014/08/05 | 1,094.1 | 1,102.2 | 1,081.2 | 1,086.1 | -1.6 | -0.1% | 129,628 |
| 2014/08/04 | 1,074.7 | 1,095.8 | 1,063.4 | 1,087.7 | +19.4 | +1.8% | 198,619 |
| 2014/08/01 | 1,069.9 | 1,076.4 | 1,065.1 | 1,068.3 | -4.8 | -0.4% | 77,034 |
| 2014/07/31 | 1,087.7 | 1,087.7 | 1,068.3 | 1,073.1 | -9.7 | -0.9% | 159,947 |
| 2014/07/30 | 1,086.1 | 1,087.7 | 1,076.4 | 1,082.8 | -6.5 | -0.6% | 112,922 |
| 2014/07/29 | 1,099 | 1,099 | 1,076.4 | 1,089.3 | -9.7 | -0.9% | 128,700 |
| 2014/07/28 | 1,099 | 1,100.6 | 1,089.3 | 1,099 | +3.2 | +0.3% | 95,906 |
2601～
2650
件表示中 / 6965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 | 89,000円 | -9.7% | +41.2% | 3.37% | 8.48倍 | 0.40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 |
| レノバ | 66,300円 | +28.8% | +138.5% | 0.00% | 39.96倍 | 0.67倍 |
|
再生可能エネルギーの発電と開発・運営が２本柱。太陽光からバイオマス、風力など多様化方針 |
| グリムス | 243,600円 | +7.4% | +8.3% | 3.49% | 11.57倍 | 3.47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 |
| デジタルグ | 760,000円 | - | - | 0.00% | 31.54倍 | 9.07倍 |
|
- |
| 北ガス | 55,000円 | -0.9% | +0.5% | 3.64% | 4.62倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
