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 |
|---|---|---|---|---|---|---|---|
| 2013/05/31 | 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 |
| 2013/04/15 | 1,267.1 | 1,315.6 | 1,238 | 1,247.7 | -11.3 | -0.9% | 492,525 |
| 2013/04/12 | 1,228.3 | 1,273.5 | 1,210.5 | 1,259 | +43.6 | +3.6% | 439,003 |
| 2013/04/11 | 1,191.1 | 1,241.2 | 1,187.9 | 1,215.4 | +24.3 | +2% | 313,087 |
| 2013/04/10 | 1,139.4 | 1,199.2 | 1,124.8 | 1,191.1 | +66.3 | +5.9% | 333,816 |
| 2013/04/09 | 1,120 | 1,132.9 | 1,103.8 | 1,124.8 | +12.9 | +1.2% | 350,212 |
| 2013/04/08 | 1,099 | 1,132.9 | 1,084.4 | 1,111.9 | +33.9 | +3.1% | 326,391 |
| 2013/04/05 | 1,045.7 | 1,105.5 | 1,031.1 | 1,078 | +48.5 | +4.7% | 470,250 |
| 2013/04/04 | 1,034.3 | 1,058.6 | 985.9 | 1,029.5 | -16.2 | -1.5% | 286,481 |
| 2013/04/03 | 987.5 | 1,048.9 | 987.5 | 1,045.7 | +37.2 | +3.7% | 231,412 |
| 2013/04/02 | 1,018.2 | 1,024.6 | 1,005.3 | 1,008.5 | -17.8 | -1.7% | 313,397 |
| 2013/04/01 | 1,037.6 | 1,045.7 | 1,021.4 | 1,026.3 | -9.7 | -0.9% | 169,228 |
| 2013/03/29 | 1,045.7 | 1,052.1 | 1,026.3 | 1,036 | -11.3 | -1.1% | 133,650 |
| 2013/03/28 | 1,042.4 | 1,060.2 | 1,032.7 | 1,047.3 | +9.7 | +0.9% | 297,309 |
| 2013/03/27 | 1,005.3 | 1,037.6 | 997.2 | 1,037.6 | +25.9 | +2.6% | 211,303 |
| 2013/03/26 | 1,003.6 | 1,014.9 | 1,003.6 | 1,011.7 | +3.2 | +0.3% | 156,544 |
| 2013/03/25 | 1,008.5 | 1,021.4 | 995.6 | 1,008.5 | +24.3 | +2.5% | 260,803 |
| 2013/03/22 | 1,021.4 | 1,023 | 984.2 | 984.2 | -35.6 | -3.5% | 222,131 |
| 2013/03/21 | 985.9 | 1,023 | 985.9 | 1,019.8 | +40.4 | +4.1% | 250,903 |
| 2013/03/19 | 972.9 | 995.6 | 971.3 | 979.4 | +12.9 | +1.3% | 210,375 |
3001～
3050
件表示中 / 7032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 | 100,800円 | -9.0% | +41.2% | 2.98% | 9.60倍 | 0.45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 | 252,400円 | +7.4% | +8.3% | 3.37% | 11.99倍 | 3.60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 | 66,000円 | -0.9% | +0.5% | 3.03% | 5.55倍 | 0.67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 |
| イーレックス | 71,800円 | +2.9% | +18.6% | 1.53% | 16.40倍 | 0.87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 |
| レジル | 274,400円 | - | - | - | - | 5.15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
