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 |
|---|---|---|---|---|---|---|---|
| 2012/05/25 | 854.6 | 865 | 845.3 | 846.9 | -7.7 | -0.9% | 174,178 |
| 2012/05/24 | 844.9 | 867.9 | 844.9 | 854.6 | -2.6 | -0.3% | 232,959 |
| 2012/05/23 | 859.8 | 878.5 | 849.8 | 857.2 | -8.4 | -1% | 289,266 |
| 2012/05/22 | 893.1 | 898.3 | 859.8 | 865.6 | -25.6 | -2.9% | 311,850 |
| 2012/05/21 | 888.9 | 899.2 | 874 | 891.2 | +3.3 | +0.4% | 363,516 |
| 2012/05/18 | 931.9 | 940.3 | 883.4 | 887.9 | -60.1 | -6.3% | 587,503 |
| 2012/05/17 | 940.9 | 952.2 | 927.7 | 948 | +7.1 | +0.8% | 228,628 |
| 2012/05/16 | 957.1 | 957.1 | 934.1 | 940.9 | -16.5 | -1.7% | 271,631 |
| 2012/05/15 | 982.6 | 990.7 | 955.2 | 957.4 | -20.4 | -2.1% | 254,616 |
| 2012/05/14 | 989.1 | 995.6 | 977.8 | 977.8 | -14.5 | -1.5% | 275,653 |
| 2012/05/11 | 1,002 | 1,010.1 | 987.5 | 992.3 | -6.5 | -0.7% | 233,269 |
| 2012/05/10 | 985.9 | 1,027.9 | 984.2 | 998.8 | +8.1 | +0.8% | 239,456 |
| 2012/05/09 | 997.2 | 1,002 | 990.7 | 990.7 | -16.2 | -1.6% | 147,572 |
| 2012/05/08 | 1,011.7 | 1,021.4 | 1,000.4 | 1,006.9 | -8 | -0.8% | 151,903 |
| 2012/05/07 | 985.9 | 1,018.2 | 985.9 | 1,014.9 | -4.9 | -0.5% | 226,462 |
| 2012/05/02 | 1,013.3 | 1,023 | 1,008.5 | 1,019.8 | +9.7 | +1% | 259,256 |
| 2012/05/01 | 1,029.5 | 1,034.3 | 1,008.5 | 1,010.1 | -19.4 | -1.9% | 180,984 |
| 2012/04/27 | 1,034.3 | 1,045.7 | 1,021.4 | 1,029.5 | -8.1 | -0.8% | 193,050 |
| 2012/04/26 | 1,066.7 | 1,066.7 | 1,027.9 | 1,037.6 | -22.6 | -2.1% | 335,362 |
| 2012/04/25 | 1,061.8 | 1,069.9 | 1,053.7 | 1,060.2 | -1.6 | -0.2% | 78,272 |
| 2012/04/24 | 1,055.4 | 1,065.1 | 1,050.5 | 1,061.8 | ±0 | ±0% | 131,794 |
| 2012/04/23 | 1,081.2 | 1,084.4 | 1,061.8 | 1,061.8 | -19.4 | -1.8% | 130,556 |
| 2012/04/20 | 1,081.2 | 1,089.3 | 1,081.2 | 1,081.2 | ±0 | ±0% | 69,919 |
| 2012/04/19 | 1,094.1 | 1,097.4 | 1,079.6 | 1,081.2 | -12.9 | -1.2% | 98,691 |
| 2012/04/18 | 1,107.1 | 1,115.2 | 1,090.9 | 1,094.1 | -9.7 | -0.9% | 127,153 |
| 2012/04/17 | 1,090.9 | 1,103.8 | 1,079.6 | 1,103.8 | +16.1 | +1.5% | 105,806 |
| 2012/04/16 | 1,089.3 | 1,103.8 | 1,086.1 | 1,087.7 | -4.8 | -0.4% | 123,131 |
| 2012/04/13 | 1,081.2 | 1,095.8 | 1,081.2 | 1,092.5 | +8.1 | +0.7% | 105,187 |
| 2012/04/12 | 1,087.7 | 1,102.2 | 1,082.8 | 1,084.4 | -4.9 | -0.4% | 207,900 |
| 2012/04/11 | 1,089.3 | 1,100.6 | 1,079.6 | 1,089.3 | -8.1 | -0.7% | 135,506 |
| 2012/04/10 | 1,100.6 | 1,107.1 | 1,082.8 | 1,097.4 | +4.9 | +0.4% | 154,997 |
| 2012/04/09 | 1,105.5 | 1,111.9 | 1,089.3 | 1,092.5 | -17.8 | -1.6% | 95,906 |
| 2012/04/06 | 1,118.4 | 1,121.6 | 1,105.5 | 1,110.3 | +3.2 | +0.3% | 112,303 |
| 2012/04/05 | 1,099 | 1,115.2 | 1,097.4 | 1,107.1 | +8.1 | +0.7% | 129,009 |
| 2012/04/04 | 1,116.8 | 1,120 | 1,097.4 | 1,099 | -17.8 | -1.6% | 137,672 |
| 2012/04/03 | 1,110.3 | 1,123.2 | 1,103.8 | 1,116.8 | +11.3 | +1% | 148,191 |
| 2012/04/02 | 1,116.8 | 1,116.8 | 1,095.8 | 1,105.5 | ±0 | ±0% | 164,587 |
| 2012/03/30 | 1,102.2 | 1,115.2 | 1,100.6 | 1,105.5 | +1.7 | +0.2% | 210,994 |
| 2012/03/29 | 1,082.8 | 1,105.5 | 1,081.2 | 1,103.8 | +25.8 | +2.4% | 176,653 |
| 2012/03/28 | 1,082.8 | 1,092.5 | 1,069.9 | 1,078 | -21 | -1.9% | 169,228 |
| 2012/03/27 | 1,087.7 | 1,100.6 | 1,082.8 | 1,099 | +19.4 | +1.8% | 162,422 |
| 2012/03/26 | 1,087.7 | 1,097.4 | 1,079.6 | 1,079.6 | -9.7 | -0.9% | 140,456 |
| 2012/03/23 | 1,092.5 | 1,097.4 | 1,087.7 | 1,089.3 | -3.2 | -0.3% | 85,387 |
| 2012/03/22 | 1,089.3 | 1,108.7 | 1,089.3 | 1,092.5 | +3.2 | +0.3% | 136,744 |
| 2012/03/21 | 1,105.5 | 1,108.7 | 1,086.1 | 1,089.3 | -16.2 | -1.5% | 248,428 |
| 2012/03/19 | 1,116.8 | 1,120 | 1,103.8 | 1,105.5 | -21 | -1.9% | 151,594 |
| 2012/03/16 | 1,116.8 | 1,132.9 | 1,113.5 | 1,126.5 | +9.7 | +0.9% | 134,887 |
| 2012/03/15 | 1,105.5 | 1,120 | 1,102.2 | 1,116.8 | +11.3 | +1% | 114,159 |
| 2012/03/14 | 1,111.9 | 1,120 | 1,103.8 | 1,105.5 | -3.2 | -0.3% | 95,597 |
| 2012/03/13 | 1,110.3 | 1,118.4 | 1,107.1 | 1,108.7 | ±0 | ±0% | 97,144 |
3251～
3300
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
