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 |
|---|---|---|---|---|---|---|---|
| 2014/06/23 | 1,097.4 | 1,111.9 | 1,086.1 | 1,107.1 | +9.7 | +0.9% | 122,512 |
| 2014/06/20 | 1,115.2 | 1,116.8 | 1,095.8 | 1,097.4 | -4.8 | -0.4% | 223,369 |
| 2014/06/19 | 1,087.7 | 1,102.2 | 1,084.4 | 1,102.2 | +19.4 | +1.8% | 116,944 |
| 2014/06/18 | 1,071.5 | 1,087.7 | 1,069.9 | 1,082.8 | +16.1 | +1.5% | 140,766 |
| 2014/06/17 | 1,065.1 | 1,071.5 | 1,061.8 | 1,066.7 | +3.3 | +0.3% | 165,825 |
| 2014/06/16 | 1,061.8 | 1,066.7 | 1,057 | 1,063.4 | ±0 | ±0% | 111,684 |
| 2014/06/13 | 1,061.8 | 1,065.1 | 1,053.7 | 1,063.4 | +3.2 | +0.3% | 166,444 |
| 2014/06/12 | 1,061.8 | 1,071.5 | 1,055.4 | 1,060.2 | -4.9 | -0.5% | 113,850 |
| 2014/06/11 | 1,060.2 | 1,069.9 | 1,060.2 | 1,065.1 | -4.8 | -0.4% | 75,487 |
| 2014/06/10 | 1,069.9 | 1,074.7 | 1,061.8 | 1,069.9 | -3.2 | -0.3% | 133,959 |
| 2014/06/09 | 1,065.1 | 1,073.1 | 1,055.4 | 1,073.1 | +9.7 | +0.9% | 151,594 |
| 2014/06/06 | 1,065.1 | 1,066.7 | 1,058.6 | 1,063.4 | -1.7 | -0.2% | 88,481 |
| 2014/06/05 | 1,065.1 | 1,069.9 | 1,060.2 | 1,065.1 | -4.8 | -0.4% | 77,962 |
| 2014/06/04 | 1,065.1 | 1,071.5 | 1,053.7 | 1,069.9 | +6.5 | +0.6% | 137,362 |
| 2014/06/03 | 1,061.8 | 1,069.9 | 1,058.6 | 1,063.4 | -9.7 | -0.9% | 135,506 |
| 2014/06/02 | 1,065.1 | 1,074.7 | 1,060.2 | 1,073.1 | +8 | +0.8% | 118,491 |
| 2014/05/30 | 1,055.4 | 1,073.1 | 1,050.5 | 1,065.1 | +9.7 | +0.9% | 175,416 |
| 2014/05/29 | 1,047.3 | 1,058.6 | 1,045.7 | 1,055.4 | +9.7 | +0.9% | 103,950 |
| 2014/05/28 | 1,053.7 | 1,057 | 1,042.4 | 1,045.7 | -4.8 | -0.5% | 206,662 |
| 2014/05/27 | 1,055.4 | 1,061.8 | 1,047.3 | 1,050.5 | -12.9 | -1.2% | 97,762 |
| 2014/05/26 | 1,053.7 | 1,063.4 | 1,047.3 | 1,063.4 | +14.5 | +1.4% | 100,237 |
| 2014/05/23 | 1,052.1 | 1,055.4 | 1,040.8 | 1,048.9 | -8.1 | -0.8% | 197,381 |
| 2014/05/22 | 1,071.5 | 1,071.5 | 1,052.1 | 1,057 | -9.7 | -0.9% | 161,803 |
| 2014/05/21 | 1,071.5 | 1,078 | 1,065.1 | 1,066.7 | -4.8 | -0.4% | 53,212 |
| 2014/05/20 | 1,066.7 | 1,076.4 | 1,061.8 | 1,071.5 | ±0 | ±0% | 131,484 |
| 2014/05/19 | 1,073.1 | 1,086.1 | 1,063.4 | 1,071.5 | -3.2 | -0.3% | 137,672 |
| 2014/05/16 | 1,079.6 | 1,086.1 | 1,073.1 | 1,074.7 | -14.6 | -1.3% | 132,722 |
| 2014/05/15 | 1,090.9 | 1,097.4 | 1,079.6 | 1,089.3 | -4.8 | -0.4% | 127,153 |
| 2014/05/14 | 1,086.1 | 1,095.8 | 1,081.2 | 1,094.1 | +4.8 | +0.4% | 115,397 |
| 2014/05/13 | 1,090.9 | 1,092.5 | 1,076.4 | 1,089.3 | +6.5 | +0.6% | 62,184 |
| 2014/05/12 | 1,082.8 | 1,084.4 | 1,068.3 | 1,082.8 | +3.2 | +0.3% | 123,441 |
| 2014/05/09 | 1,063.4 | 1,084.4 | 1,063.4 | 1,079.6 | +16.2 | +1.5% | 128,081 |
| 2014/05/08 | 1,055.4 | 1,069.9 | 1,055.4 | 1,063.4 | +6.4 | +0.6% | 144,787 |
| 2014/05/07 | 1,069.9 | 1,069.9 | 1,044 | 1,057 | -9.7 | -0.9% | 166,753 |
| 2014/05/02 | 1,079.6 | 1,079.6 | 1,052.1 | 1,066.7 | -4.8 | -0.4% | 90,028 |
| 2014/05/01 | 1,061.8 | 1,092.5 | 1,061.8 | 1,071.5 | -6.5 | -0.6% | 120,966 |
| 2014/04/30 | 1,071.5 | 1,078 | 1,063.4 | 1,078 | +6.5 | +0.6% | 73,012 |
| 2014/04/28 | 1,082.8 | 1,082.8 | 1,066.7 | 1,071.5 | -21 | -1.9% | 48,262 |
| 2014/04/25 | 1,097.4 | 1,110.3 | 1,086.1 | 1,092.5 | ±0 | ±0% | 60,947 |
| 2014/04/24 | 1,086.1 | 1,092.5 | 1,076.4 | 1,092.5 | +16.1 | +1.5% | 58,472 |
| 2014/04/23 | 1,076.4 | 1,082.8 | 1,073.1 | 1,076.4 | -1.6 | -0.1% | 43,312 |
| 2014/04/22 | 1,087.7 | 1,087.7 | 1,074.7 | 1,078 | -3.2 | -0.3% | 40,528 |
| 2014/04/21 | 1,078 | 1,086.1 | 1,074.7 | 1,081.2 | ±0 | ±0% | 28,153 |
| 2014/04/18 | 1,089.3 | 1,089.3 | 1,069.9 | 1,081.2 | +3.2 | +0.3% | 49,809 |
| 2014/04/17 | 1,063.4 | 1,090.9 | 1,063.4 | 1,078 | -6.4 | -0.6% | 82,294 |
| 2014/04/16 | 1,057 | 1,086.1 | 1,057 | 1,084.4 | +27.4 | +2.6% | 49,191 |
| 2014/04/15 | 1,060.2 | 1,063.4 | 1,052.1 | 1,057 | -6.4 | -0.6% | 50,428 |
| 2014/04/14 | 1,069.9 | 1,081.2 | 1,061.8 | 1,063.4 | -9.7 | -0.9% | 61,566 |
| 2014/04/11 | 1,063.4 | 1,078 | 1,048.9 | 1,073.1 | +6.4 | +0.6% | 90,337 |
| 2014/04/10 | 1,092.5 | 1,097.4 | 1,066.7 | 1,066.7 | -9.7 | -0.9% | 99,309 |
2701～
2750
件表示中 / 6992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 | 92,600円 | -9.7% | +41.2% | 3.24% | 8.82倍 | 0.42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 | 246,800円 | +7.4% | +8.3% | 3.44% | 11.72倍 | 3.51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 |
| イーレックス | 74,300円 | +2.9% | +18.6% | 1.48% | 16.95倍 | 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 |
| 北ガス | 58,500円 | -0.9% | +0.5% | 3.42% | 4.92倍 | 0.59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 |
| レジル | 204,500円 | +13.7% | +11.4% | 1.76% | 17.65倍 | 4.38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
