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 |
|---|---|---|---|---|---|---|---|
| 2013/06/27 | 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 |
| 2013/06/14 | 1,263.8 | 1,292.9 | 1,250.9 | 1,263.8 | +14.5 | +1.2% | 317,728 |
| 2013/06/13 | 1,278.4 | 1,301 | 1,244.4 | 1,249.3 | -63 | -4.8% | 371,559 |
| 2013/06/12 | 1,257.4 | 1,315.6 | 1,228.3 | 1,312.3 | +42 | +3.3% | 385,172 |
| 2013/06/11 | 1,284.8 | 1,312.3 | 1,241.2 | 1,270.3 | -37.2 | -2.8% | 474,891 |
| 2013/06/10 | 1,213.7 | 1,339.8 | 1,213.7 | 1,307.5 | +114.8 | +9.6% | 935,550 |
| 2013/06/07 | 1,189.5 | 1,239.6 | 1,170.1 | 1,192.7 | -1.6 | -0.1% | 505,828 |
| 2013/06/06 | 1,218.6 | 1,234.7 | 1,166.9 | 1,194.3 | -32.4 | -2.6% | 439,312 |
| 2013/06/05 | 1,289.7 | 1,292.9 | 1,225.1 | 1,226.7 | -40.4 | -3.2% | 292,359 |
| 2013/06/04 | 1,280 | 1,302.6 | 1,249.3 | 1,267.1 | -25.8 | -2% | 492,525 |
| 2013/06/03 | 1,255.8 | 1,313.9 | 1,241.2 | 1,292.9 | +35.5 | +2.8% | 684,956 |
| 2013/05/31 | 1,184.6 | 1,273.5 | 1,181.4 | 1,257.4 | +143.9 | +12.9% | 988,453 |
| 2013/05/30 | 1,134.5 | 1,153.9 | 1,103.8 | 1,113.5 | -27.5 | -2.4% | 179,437 |
| 2013/05/29 | 1,124.8 | 1,157.2 | 1,113.5 | 1,141 | +43.6 | +4% | 278,747 |
| 2013/05/28 | 1,092.5 | 1,124.8 | 1,061.8 | 1,097.4 | -16.1 | -1.4% | 231,103 |
| 2013/05/27 | 1,124.8 | 1,124.8 | 1,092.5 | 1,113.5 | -22.7 | -2% | 195,834 |
| 2013/05/24 | 1,102.2 | 1,150.7 | 1,090.9 | 1,136.2 | +46.9 | +4.3% | 309,994 |
| 2013/05/23 | 1,170.1 | 1,204 | 1,089.3 | 1,089.3 | -101.8 | -8.5% | 413,325 |
| 2013/05/22 | 1,210.5 | 1,218.6 | 1,191.1 | 1,191.1 | -12.9 | -1.1% | 132,103 |
| 2013/05/21 | 1,228.3 | 1,234.7 | 1,184.6 | 1,204 | -4.9 | -0.4% | 231,722 |
| 2013/05/20 | 1,199.2 | 1,225.1 | 1,199.2 | 1,208.9 | +22.6 | +1.9% | 143,859 |
| 2013/05/17 | 1,179.8 | 1,194.3 | 1,174.9 | 1,186.3 | +9.7 | +0.8% | 163,659 |
| 2013/05/16 | 1,163.6 | 1,199.2 | 1,155.6 | 1,176.6 | +14.6 | +1.3% | 394,762 |
| 2013/05/15 | 1,183 | 1,205.7 | 1,160.4 | 1,162 | -22.6 | -1.9% | 396,928 |
| 2013/05/14 | 1,173.3 | 1,244.4 | 1,166.9 | 1,184.6 | +17.7 | +1.5% | 463,753 |
| 2013/05/13 | 1,168.5 | 1,179.8 | 1,147.5 | 1,166.9 | ±0 | ±0% | 185,006 |
| 2013/05/10 | 1,174.9 | 1,191.1 | 1,162 | 1,166.9 | +8.1 | +0.7% | 242,859 |
| 2013/05/09 | 1,183 | 1,184.6 | 1,158.8 | 1,158.8 | -17.8 | -1.5% | 133,959 |
| 2013/05/08 | 1,160.4 | 1,184.6 | 1,158.8 | 1,176.6 | +17.8 | +1.5% | 233,578 |
| 2013/05/07 | 1,147.5 | 1,163.6 | 1,141 | 1,158.8 | +24.3 | +2.1% | 271,322 |
| 2013/05/02 | 1,145.9 | 1,145.9 | 1,124.8 | 1,134.5 | +6.4 | +0.6% | 212,541 |
| 2013/05/01 | 1,150.7 | 1,152.3 | 1,120 | 1,128.1 | -35.5 | -3.1% | 374,962 |
| 2013/04/30 | 1,149.1 | 1,173.3 | 1,149.1 | 1,163.6 | +14.5 | +1.3% | 224,297 |
| 2013/04/26 | 1,170.1 | 1,176.6 | 1,139.4 | 1,149.1 | -27.5 | -2.3% | 363,516 |
| 2013/04/25 | 1,171.7 | 1,200.8 | 1,171.7 | 1,176.6 | -17.7 | -1.5% | 304,734 |
| 2013/04/24 | 1,205.7 | 1,221.8 | 1,176.6 | 1,194.3 | -13 | -1.1% | 346,191 |
| 2013/04/23 | 1,189.5 | 1,215.4 | 1,170.1 | 1,207.3 | +37.2 | +3.2% | 446,119 |
| 2013/04/22 | 1,179.8 | 1,207.3 | 1,170.1 | 1,170.1 | -32.3 | -2.7% | 426,319 |
| 2013/04/19 | 1,183 | 1,208.9 | 1,170.1 | 1,202.4 | +19.4 | +1.6% | 170,775 |
| 2013/04/18 | 1,191.1 | 1,202.4 | 1,171.7 | 1,183 | -1.6 | -0.1% | 222,131 |
| 2013/04/17 | 1,254.1 | 1,276.8 | 1,166.9 | 1,184.6 | -69.5 | -5.5% | 490,978 |
| 2013/04/16 | 1,250.9 | 1,289.7 | 1,220.2 | 1,254.1 | +6.4 | +0.5% | 375,272 |
2901～
2950
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 | 89,700円 | -9.7% | +41.2% | 3.34% | 8.54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 | 71,300円 | +28.8% | +138.5% | 0.00% | 42.98倍 | 0.72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 | 238,600円 | +13.7% | +24.7% | 3.14% | 12.76倍 | 3.80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 | 53,000円 | -0.9% | +0.5% | 3.77% | 4.46倍 | 0.54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 | 123,400円 | +2.9% | +36.8% | 1.78% | 18.90倍 | 0.41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
