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 |
|---|---|---|---|---|---|---|---|
| 2011/11/14 | 1,055.4 | 1,057 | 1,037.6 | 1,045.7 | -6.4 | -0.6% | 77,344 |
| 2011/11/11 | 1,050.5 | 1,060.2 | 1,042.4 | 1,052.1 | +1.6 | +0.2% | 53,831 |
| 2011/11/10 | 1,045.7 | 1,052.1 | 1,036 | 1,050.5 | +6.5 | +0.6% | 126,534 |
| 2011/11/09 | 1,029.5 | 1,045.7 | 1,029.5 | 1,044 | +16.1 | +1.6% | 84,769 |
| 2011/11/08 | 1,023 | 1,029.5 | 1,011.7 | 1,027.9 | +4.9 | +0.5% | 122,512 |
| 2011/11/07 | 1,013.3 | 1,026.3 | 1,005.3 | 1,023 | +21 | +2.1% | 132,412 |
| 2011/11/04 | 1,006.9 | 1,011.7 | 998.8 | 1,002 | -9.7 | -1% | 118,491 |
| 2011/11/02 | 1,016.6 | 1,019.8 | 1,002 | 1,011.7 | -4.9 | -0.5% | 133,341 |
| 2011/11/01 | 1,055.4 | 1,055.4 | 1,008.5 | 1,016.6 | -19.4 | -1.9% | 217,181 |
| 2011/10/31 | 1,034.3 | 1,047.3 | 1,034.3 | 1,036 | -1.6 | -0.2% | 100,237 |
| 2011/10/28 | 1,048.9 | 1,060.2 | 1,034.3 | 1,037.6 | +3.3 | +0.3% | 144,169 |
| 2011/10/27 | 1,026.3 | 1,047.3 | 1,024.6 | 1,034.3 | ±0 | ±0% | 82,294 |
| 2011/10/26 | 1,029.5 | 1,040.8 | 1,013.3 | 1,034.3 | -3.3 | -0.3% | 100,547 |
| 2011/10/25 | 1,058.6 | 1,061.8 | 1,032.7 | 1,037.6 | -21 | -2% | 107,972 |
| 2011/10/24 | 1,052.1 | 1,069.9 | 1,050.5 | 1,058.6 | +12.9 | +1.2% | 116,634 |
| 2011/10/21 | 1,029.5 | 1,052.1 | 1,027.9 | 1,045.7 | +4.9 | +0.5% | 125,916 |
| 2011/10/20 | 1,026.3 | 1,045.7 | 1,016.6 | 1,040.8 | +8.1 | +0.8% | 157,781 |
| 2011/10/19 | 1,031.1 | 1,045.7 | 1,026.3 | 1,032.7 | ±0 | ±0% | 93,431 |
| 2011/10/18 | 1,042.4 | 1,048.9 | 1,029.5 | 1,032.7 | ±0 | ±0% | 72,703 |
| 2011/10/17 | 1,031.1 | 1,040.8 | 1,023 | 1,032.7 | +11.3 | +1.1% | 90,956 |
| 2011/10/14 | 1,037.6 | 1,039.2 | 1,021.4 | 1,021.4 | -25.9 | -2.5% | 82,294 |
| 2011/10/13 | 1,048.9 | 1,050.5 | 1,037.6 | 1,047.3 | -6.4 | -0.6% | 134,887 |
| 2011/10/12 | 1,057 | 1,060.2 | 1,048.9 | 1,053.7 | +1.6 | +0.2% | 107,662 |
| 2011/10/11 | 1,089.3 | 1,089.3 | 1,052.1 | 1,052.1 | -37.2 | -3.4% | 294,525 |
| 2011/10/07 | 1,086.1 | 1,107.1 | 1,084.4 | 1,089.3 | +11.3 | +1% | 149,119 |
| 2011/10/06 | 1,050.5 | 1,092.5 | 1,050.5 | 1,078 | +30.7 | +2.9% | 123,131 |
| 2011/10/05 | 1,092.5 | 1,092.5 | 1,047.3 | 1,047.3 | -53.3 | -4.8% | 206,662 |
| 2011/10/04 | 1,097.4 | 1,105.5 | 1,074.7 | 1,100.6 | -1.6 | -0.1% | 122,822 |
| 2011/10/03 | 1,103.8 | 1,113.5 | 1,079.6 | 1,102.2 | -19.4 | -1.7% | 168,609 |
| 2011/09/30 | 1,120 | 1,126.5 | 1,110.3 | 1,121.6 | -6.5 | -0.6% | 201,403 |
| 2011/09/29 | 1,113.5 | 1,129.7 | 1,108.7 | 1,128.1 | +6.5 | +0.6% | 109,828 |
| 2011/09/28 | 1,099 | 1,131.3 | 1,095.8 | 1,121.6 | +11.3 | +1% | 261,422 |
| 2011/09/27 | 1,095.8 | 1,111.9 | 1,082.8 | 1,110.3 | +16.2 | +1.5% | 211,303 |
| 2011/09/26 | 1,107.1 | 1,132.9 | 1,090.9 | 1,094.1 | -21.1 | -1.9% | 252,450 |
| 2011/09/22 | 1,099 | 1,124.8 | 1,092.5 | 1,115.2 | +3.3 | +0.3% | 183,769 |
| 2011/09/21 | 1,123.2 | 1,136.2 | 1,108.7 | 1,111.9 | -8.1 | -0.7% | 99,928 |
| 2011/09/20 | 1,149.1 | 1,160.4 | 1,115.2 | 1,120 | -35.6 | -3.1% | 141,075 |
| 2011/09/16 | 1,155.6 | 1,166.9 | 1,145.9 | 1,155.6 | -8 | -0.7% | 84,769 |
| 2011/09/15 | 1,163.6 | 1,173.3 | 1,157.2 | 1,163.6 | +1.6 | +0.1% | 69,609 |
| 2011/09/14 | 1,166.9 | 1,168.5 | 1,147.5 | 1,162 | -12.9 | -1.1% | 164,587 |
| 2011/09/13 | 1,186.3 | 1,186.3 | 1,171.7 | 1,174.9 | -3.3 | -0.3% | 69,300 |
| 2011/09/12 | 1,196 | 1,196 | 1,170.1 | 1,178.2 | -6.4 | -0.5% | 120,656 |
| 2011/09/09 | 1,173.3 | 1,189.5 | 1,173.3 | 1,184.6 | -6.5 | -0.5% | 159,947 |
| 2011/09/08 | 1,184.6 | 1,194.3 | 1,181.4 | 1,191.1 | +6.5 | +0.5% | 122,512 |
| 2011/09/07 | 1,196 | 1,196 | 1,170.1 | 1,184.6 | -3.3 | -0.3% | 100,856 |
| 2011/09/06 | 1,186.3 | 1,196 | 1,179.8 | 1,187.9 | +14.6 | +1.2% | 142,003 |
| 2011/09/05 | 1,160.4 | 1,173.3 | 1,160.4 | 1,173.3 | +4.8 | +0.4% | 42,075 |
| 2011/09/02 | 1,165.3 | 1,173.3 | 1,152.3 | 1,168.5 | +4.9 | +0.4% | 105,497 |
| 2011/09/01 | 1,176.6 | 1,176.6 | 1,157.2 | 1,163.6 | -3.3 | -0.3% | 78,581 |
| 2011/08/31 | 1,165.3 | 1,170.1 | 1,155.6 | 1,166.9 | +1.6 | +0.1% | 123,131 |
3301～
3350
件表示中 / 6952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 | 90,500円 | -9.7% | +41.2% | 3.31% | 8.62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 |
| 西部ガスＨ | 174,100円 | +0.6% | +3.7% | 4.02% | 9.21倍 | 0.62倍 |
|
都市ガス大手、販売量で全国５位。福岡市、北九州市が主要地盤。自由化で電力販売に参入 |
| グリムス | 236,300円 | +13.7% | +24.7% | 3.17% | 12.64倍 | 3.76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 | 53,800円 | -0.9% | +0.5% | 3.72% | 4.52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 | 122,200円 | +2.9% | +36.8% | 1.80% | 18.71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
