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 |
|---|---|---|---|---|---|---|---|
| 2013/08/26 | 1,134.5 | 1,137.8 | 1,108.7 | 1,116.8 | -17.7 | -1.6% | 109,209 |
| 2013/08/23 | 1,124.8 | 1,141 | 1,116.8 | 1,134.5 | +11.3 | +1% | 87,862 |
| 2013/08/22 | 1,118.4 | 1,139.4 | 1,113.5 | 1,123.2 | -13 | -1.1% | 113,231 |
| 2013/08/21 | 1,145.9 | 1,150.7 | 1,115.2 | 1,136.2 | -12.9 | -1.1% | 101,475 |
| 2013/08/20 | 1,153.9 | 1,165.3 | 1,147.5 | 1,149.1 | -4.8 | -0.4% | 56,925 |
| 2013/08/19 | 1,170.1 | 1,171.7 | 1,142.6 | 1,153.9 | -14.6 | -1.2% | 89,100 |
| 2013/08/16 | 1,186.3 | 1,186.3 | 1,166.9 | 1,168.5 | -16.1 | -1.4% | 70,228 |
| 2013/08/15 | 1,205.7 | 1,205.7 | 1,181.4 | 1,184.6 | -19.4 | -1.6% | 33,103 |
| 2013/08/14 | 1,192.7 | 1,204 | 1,179.8 | 1,204 | +12.9 | +1.1% | 98,381 |
| 2013/08/13 | 1,200.8 | 1,200.8 | 1,165.3 | 1,191.1 | +12.9 | +1.1% | 84,150 |
| 2013/08/12 | 1,173.3 | 1,196 | 1,173.3 | 1,178.2 | +4.9 | +0.4% | 129,009 |
| 2013/08/09 | 1,174.9 | 1,184.6 | 1,160.4 | 1,173.3 | -17.8 | -1.5% | 158,091 |
| 2013/08/08 | 1,217 | 1,220.2 | 1,189.5 | 1,191.1 | -9.7 | -0.8% | 87,553 |
| 2013/08/07 | 1,239.6 | 1,257.4 | 1,197.6 | 1,200.8 | -40.4 | -3.3% | 138,291 |
| 2013/08/06 | 1,226.7 | 1,254.1 | 1,208.9 | 1,241.2 | +3.2 | +0.3% | 123,131 |
| 2013/08/05 | 1,233.1 | 1,246.1 | 1,223.4 | 1,238 | -14.5 | -1.2% | 73,941 |
| 2013/08/02 | 1,223.4 | 1,252.5 | 1,187.9 | 1,252.5 | +40.4 | +3.3% | 179,128 |
| 2013/08/01 | 1,200.8 | 1,212.1 | 1,187.9 | 1,212.1 | +11.3 | +0.9% | 90,337 |
| 2013/07/31 | 1,218.6 | 1,234.7 | 1,173.3 | 1,200.8 | +27.5 | +2.3% | 284,316 |
| 2013/07/30 | 1,150.7 | 1,184.6 | 1,147.5 | 1,173.3 | +21 | +1.8% | 171,084 |
| 2013/07/29 | 1,179.8 | 1,179.8 | 1,144.2 | 1,152.3 | -38.8 | -3.3% | 129,009 |
| 2013/07/26 | 1,200.8 | 1,254.1 | 1,191.1 | 1,191.1 | -25.9 | -2.1% | 157,472 |
| 2013/07/25 | 1,263.8 | 1,263.8 | 1,176.6 | 1,217 | -43.6 | -3.5% | 182,222 |
| 2013/07/24 | 1,267.1 | 1,267.1 | 1,249.3 | 1,260.6 | -6.5 | -0.5% | 80,747 |
| 2013/07/23 | 1,260.6 | 1,267.1 | 1,247.7 | 1,267.1 | +6.5 | +0.5% | 72,394 |
| 2013/07/22 | 1,260.6 | 1,268.7 | 1,238 | 1,260.6 | +4.8 | +0.4% | 102,712 |
| 2013/07/19 | 1,273.5 | 1,275.2 | 1,241.2 | 1,255.8 | -11.3 | -0.9% | 315,562 |
| 2013/07/18 | 1,273.5 | 1,276.8 | 1,257.4 | 1,267.1 | +1.6 | +0.1% | 118,800 |
| 2013/07/17 | 1,268.7 | 1,278.4 | 1,250.9 | 1,265.5 | -1.6 | -0.1% | 178,200 |
| 2013/07/16 | 1,275.2 | 1,294.5 | 1,263.8 | 1,267.1 | -17.7 | -1.4% | 172,322 |
| 2013/07/12 | 1,288.1 | 1,305.9 | 1,278.4 | 1,284.8 | -3.3 | -0.3% | 145,406 |
| 2013/07/11 | 1,284.8 | 1,317.2 | 1,273.5 | 1,288.1 | +1.6 | +0.1% | 185,316 |
| 2013/07/10 | 1,268.7 | 1,288.1 | 1,267.1 | 1,286.5 | +3.3 | +0.3% | 237,291 |
| 2013/07/09 | 1,267.1 | 1,291.3 | 1,262.2 | 1,283.2 | +30.7 | +2.5% | 220,894 |
| 2013/07/08 | 1,254.1 | 1,280 | 1,252.5 | 1,252.5 | +9.7 | +0.8% | 198,928 |
| 2013/07/05 | 1,242.8 | 1,247.7 | 1,234.7 | 1,242.8 | -4.9 | -0.4% | 139,837 |
| 2013/07/04 | 1,241.2 | 1,255.8 | 1,234.7 | 1,247.7 | +11.3 | +0.9% | 151,284 |
| 2013/07/03 | 1,246.1 | 1,246.1 | 1,221.8 | 1,236.4 | -14.5 | -1.2% | 291,122 |
| 2013/07/02 | 1,244.4 | 1,259 | 1,233.1 | 1,250.9 | +16.2 | +1.3% | 363,206 |
| 2013/07/01 | 1,217 | 1,238 | 1,205.7 | 1,234.7 | +19.3 | +1.6% | 474,272 |
| 2013/06/28 | 1,221.8 | 1,236.4 | 1,205.7 | 1,215.4 | ±0 | ±0% | 359,803 |
| 2013/06/27 | 1,204 | 1,220.2 | 1,181.4 | 1,215.4 | +29.1 | +2.5% | 375,891 |
| 2013/06/26 | 1,187.9 | 1,194.3 | 1,166.9 | 1,186.3 | +3.3 | +0.3% | 273,797 |
| 2013/06/25 | 1,208.9 | 1,229.9 | 1,166.9 | 1,183 | -30.7 | -2.5% | 463,753 |
| 2013/06/24 | 1,249.3 | 1,259 | 1,210.5 | 1,213.7 | -34 | -2.7% | 456,019 |
| 2013/06/21 | 1,229.9 | 1,252.5 | 1,221.8 | 1,247.7 | -14.5 | -1.1% | 488,503 |
| 2013/06/20 | 1,252.5 | 1,278.4 | 1,246.1 | 1,262.2 | +9.7 | +0.8% | 576,366 |
| 2013/06/19 | 1,270.3 | 1,275.2 | 1,236.4 | 1,252.5 | -14.6 | -1.2% | 489,741 |
| 2013/06/18 | 1,276.8 | 1,276.8 | 1,247.7 | 1,267.1 | -3.2 | -0.3% | 368,466 |
| 2013/06/17 | 1,244.4 | 1,278.4 | 1,228.3 | 1,270.3 | +6.5 | +0.5% | 401,878 |
2901～
2950
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 | 92,900円 | -9.7% | +41.2% | 3.23% | 8.85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 | 246,500円 | +7.4% | +8.3% | 3.45% | 11.71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 | 75,000円 | +2.9% | +18.6% | 1.47% | 17.11倍 | 0.91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 | 59,200円 | -0.9% | +0.5% | 3.38% | 4.98倍 | 0.60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 | 208,000円 | +13.7% | +11.4% | 1.73% | 17.95倍 | 4.45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
