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 |
|---|---|---|---|---|---|---|---|
| 2014/04/22 | 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 |
| 2014/04/09 | 1,086.1 | 1,087.7 | 1,066.7 | 1,076.4 | -16.1 | -1.5% | 100,237 |
| 2014/04/08 | 1,108.7 | 1,118.4 | 1,090.9 | 1,092.5 | -21 | -1.9% | 72,703 |
| 2014/04/07 | 1,110.3 | 1,126.5 | 1,108.7 | 1,113.5 | -11.3 | -1% | 51,975 |
| 2014/04/04 | 1,111.9 | 1,128.1 | 1,111.9 | 1,124.8 | +4.8 | +0.4% | 57,234 |
| 2014/04/03 | 1,113.5 | 1,129.7 | 1,113.5 | 1,120 | -1.6 | -0.1% | 43,622 |
| 2014/04/02 | 1,120 | 1,132.9 | 1,116.8 | 1,121.6 | -1.6 | -0.1% | 108,591 |
| 2014/04/01 | 1,131.3 | 1,131.3 | 1,115.2 | 1,123.2 | -6.5 | -0.6% | 82,603 |
| 2014/03/31 | 1,147.5 | 1,147.5 | 1,108.7 | 1,129.7 | -17.8 | -1.6% | 185,006 |
| 2014/03/28 | 1,129.7 | 1,149.1 | 1,116.8 | 1,147.5 | +21 | +1.9% | 147,572 |
| 2014/03/27 | 1,118.4 | 1,129.7 | 1,089.3 | 1,126.5 | +4.9 | +0.4% | 133,031 |
| 2014/03/26 | 1,126.5 | 1,132.9 | 1,108.7 | 1,121.6 | -1.6 | -0.1% | 175,106 |
| 2014/03/25 | 1,105.5 | 1,132.9 | 1,105.5 | 1,123.2 | +9.7 | +0.9% | 137,981 |
| 2014/03/24 | 1,105.5 | 1,139.4 | 1,105.5 | 1,113.5 | +8 | +0.7% | 184,387 |
| 2014/03/20 | 1,115.2 | 1,115.2 | 1,099 | 1,105.5 | -1.6 | -0.1% | 175,416 |
| 2014/03/19 | 1,100.6 | 1,111.9 | 1,086.1 | 1,107.1 | +11.3 | +1% | 167,681 |
| 2014/03/18 | 1,082.8 | 1,103.8 | 1,076.4 | 1,095.8 | +22.7 | +2.1% | 130,247 |
| 2014/03/17 | 1,071.5 | 1,076.4 | 1,068.3 | 1,073.1 | -16.2 | -1.5% | 105,806 |
| 2014/03/14 | 1,115.2 | 1,115.2 | 1,084.4 | 1,089.3 | -3.2 | -0.3% | 280,294 |
| 2014/03/13 | 1,110.3 | 1,115.2 | 1,090.9 | 1,092.5 | -29.1 | -2.6% | 104,878 |
| 2014/03/12 | 1,115.2 | 1,123.2 | 1,108.7 | 1,121.6 | -1.6 | -0.1% | 61,256 |
| 2014/03/11 | 1,116.8 | 1,129.7 | 1,115.2 | 1,123.2 | +17.7 | +1.6% | 110,756 |
| 2014/03/10 | 1,105.5 | 1,110.3 | 1,086.1 | 1,105.5 | +1.7 | +0.2% | 142,003 |
| 2014/03/07 | 1,108.7 | 1,115.2 | 1,099 | 1,103.8 | -1.7 | -0.2% | 88,481 |
| 2014/03/06 | 1,099 | 1,111.9 | 1,099 | 1,105.5 | -3.2 | -0.3% | 87,244 |
| 2014/03/05 | 1,128.1 | 1,128.1 | 1,102.2 | 1,108.7 | -17.8 | -1.6% | 93,122 |
| 2014/03/04 | 1,094.1 | 1,126.5 | 1,084.4 | 1,126.5 | +34 | +3.1% | 112,303 |
| 2014/03/03 | 1,108.7 | 1,108.7 | 1,078 | 1,092.5 | -8.1 | -0.7% | 45,169 |
| 2014/02/28 | 1,087.7 | 1,102.2 | 1,081.2 | 1,100.6 | +4.8 | +0.4% | 73,012 |
| 2014/02/27 | 1,094.1 | 1,108.7 | 1,089.3 | 1,095.8 | -6.4 | -0.6% | 91,266 |
| 2014/02/26 | 1,110.3 | 1,116.8 | 1,095.8 | 1,102.2 | -16.2 | -1.4% | 68,991 |
| 2014/02/25 | 1,126.5 | 1,128.1 | 1,108.7 | 1,118.4 | -1.6 | -0.1% | 99,928 |
| 2014/02/24 | 1,108.7 | 1,124.8 | 1,108.7 | 1,120 | +16.2 | +1.5% | 121,275 |
| 2014/02/21 | 1,089.3 | 1,108.7 | 1,089.3 | 1,103.8 | +22.6 | +2.1% | 90,337 |
| 2014/02/20 | 1,078 | 1,087.7 | 1,078 | 1,081.2 | -6.5 | -0.6% | 70,537 |
| 2014/02/19 | 1,090.9 | 1,094.1 | 1,074.7 | 1,087.7 | -8.1 | -0.7% | 67,753 |
| 2014/02/18 | 1,090.9 | 1,097.4 | 1,078 | 1,095.8 | +11.4 | +1.1% | 95,597 |
| 2014/02/17 | 1,073.1 | 1,084.4 | 1,060.2 | 1,084.4 | +29 | +2.7% | 150,666 |
| 2014/02/14 | 1,060.2 | 1,082.8 | 1,045.7 | 1,055.4 | -14.5 | -1.4% | 148,500 |
| 2014/02/13 | 1,074.7 | 1,115.2 | 1,068.3 | 1,069.9 | -3.2 | -0.3% | 363,825 |
| 2014/02/12 | 1,058.6 | 1,074.7 | 1,047.3 | 1,073.1 | +29.1 | +2.8% | 119,109 |
| 2014/02/10 | 1,065.1 | 1,068.3 | 1,036 | 1,044 | -11.4 | -1.1% | 152,522 |
2701～
2750
件表示中 / 6951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 | 90,600円 | -9.7% | +41.2% | 3.31% | 8.63倍 | 0.41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 | 69,300円 | +28.8% | +138.5% | 0.00% | 41.77倍 | 0.70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 | 240,300円 | +13.7% | +24.7% | 3.12% | 12.85倍 | 3.83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 | 54,100円 | -0.9% | +0.5% | 3.70% | 4.55倍 | 0.55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 |
| 葉ガス | 125,300円 | +2.9% | +36.8% | 1.76% | 19.19倍 | 0.42倍 |
|
都市ガス中堅。市川、船橋、松戸など千葉県西部の市街地地盤。東京ガス、東京電力から原料融通 |
市場注目の銘柄
チャート関連のコラム
