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 |
|---|---|---|---|---|---|---|---|
| 2011/08/30 | 1,163.6 | 1,174.9 | 1,158.8 | 1,165.3 | +6.5 | +0.6% | 144,169 |
| 2011/08/29 | 1,171.7 | 1,176.6 | 1,153.9 | 1,158.8 | -8.1 | -0.7% | 200,784 |
| 2011/08/26 | 1,157.2 | 1,171.7 | 1,152.3 | 1,166.9 | +17.8 | +1.5% | 119,109 |
| 2011/08/25 | 1,179.8 | 1,192.7 | 1,149.1 | 1,149.1 | -24.2 | -2.1% | 104,569 |
| 2011/08/24 | 1,176.6 | 1,183 | 1,165.3 | 1,173.3 | -3.3 | -0.3% | 147,881 |
| 2011/08/23 | 1,152.3 | 1,176.6 | 1,149.1 | 1,176.6 | +17.8 | +1.5% | 121,275 |
| 2011/08/22 | 1,160.4 | 1,168.5 | 1,147.5 | 1,158.8 | +6.5 | +0.6% | 95,287 |
| 2011/08/19 | 1,132.9 | 1,155.6 | 1,129.7 | 1,152.3 | ±0 | ±0% | 135,816 |
| 2011/08/18 | 1,147.5 | 1,158.8 | 1,141 | 1,152.3 | +4.8 | +0.4% | 114,159 |
| 2011/08/17 | 1,121.6 | 1,149.1 | 1,110.3 | 1,147.5 | +35.6 | +3.2% | 225,534 |
| 2011/08/16 | 1,141 | 1,141 | 1,105.5 | 1,111.9 | -17.8 | -1.6% | 111,994 |
| 2011/08/15 | 1,134.5 | 1,145.9 | 1,113.5 | 1,129.7 | -1.6 | -0.1% | 89,100 |
| 2011/08/12 | 1,144.2 | 1,144.2 | 1,113.5 | 1,131.3 | -11.3 | -1% | 122,203 |
| 2011/08/11 | 1,105.5 | 1,150.7 | 1,097.4 | 1,142.6 | +14.5 | +1.3% | 176,034 |
| 2011/08/10 | 1,095.8 | 1,136.2 | 1,086.1 | 1,128.1 | +48.5 | +4.5% | 186,862 |
| 2011/08/09 | 1,050.5 | 1,089.3 | 1,039.2 | 1,079.6 | +1.6 | +0.1% | 237,909 |
| 2011/08/08 | 1,100.6 | 1,107.1 | 1,066.7 | 1,078 | -35.5 | -3.2% | 161,803 |
| 2011/08/05 | 1,092.5 | 1,118.4 | 1,087.7 | 1,113.5 | -11.3 | -1% | 123,131 |
| 2011/08/04 | 1,131.3 | 1,142.6 | 1,123.2 | 1,124.8 | +16.1 | +1.5% | 111,066 |
| 2011/08/03 | 1,108.7 | 1,124.8 | 1,097.4 | 1,108.7 | -21 | -1.9% | 129,628 |
| 2011/08/02 | 1,124.8 | 1,132.9 | 1,116.8 | 1,129.7 | +14.5 | +1.3% | 187,791 |
| 2011/08/01 | 1,087.7 | 1,123.2 | 1,087.7 | 1,115.2 | -1.6 | -0.1% | 170,156 |
| 2011/07/29 | 1,136.2 | 1,139.4 | 1,116.8 | 1,116.8 | -33.9 | -2.9% | 125,297 |
| 2011/07/28 | 1,134.5 | 1,165.3 | 1,134.5 | 1,150.7 | ±0 | ±0% | 150,356 |
| 2011/07/27 | 1,163.6 | 1,170.1 | 1,142.6 | 1,150.7 | -29.1 | -2.5% | 128,700 |
| 2011/07/26 | 1,189.5 | 1,189.5 | 1,179.8 | 1,179.8 | -12.9 | -1.1% | 94,978 |
| 2011/07/25 | 1,181.4 | 1,192.7 | 1,181.4 | 1,192.7 | +1.6 | +0.1% | 80,437 |
| 2011/07/22 | 1,204 | 1,204 | 1,186.3 | 1,191.1 | -9.7 | -0.8% | 151,284 |
| 2011/07/21 | 1,196 | 1,205.7 | 1,187.9 | 1,200.8 | +4.8 | +0.4% | 91,575 |
| 2011/07/20 | 1,183 | 1,199.2 | 1,183 | 1,196 | +16.2 | +1.4% | 102,712 |
| 2011/07/19 | 1,178.2 | 1,183 | 1,168.5 | 1,179.8 | -19.4 | -1.6% | 163,969 |
| 2011/07/15 | 1,197.6 | 1,207.3 | 1,191.1 | 1,199.2 | -1.6 | -0.1% | 96,834 |
| 2011/07/14 | 1,210.5 | 1,210.5 | 1,199.2 | 1,200.8 | -1.6 | -0.1% | 152,212 |
| 2011/07/13 | 1,191.1 | 1,210.5 | 1,191.1 | 1,202.4 | +1.6 | +0.1% | 63,112 |
| 2011/07/12 | 1,208.9 | 1,220.2 | 1,187.9 | 1,200.8 | ±0 | ±0% | 226,462 |
| 2011/07/11 | 1,207.3 | 1,210.5 | 1,194.3 | 1,200.8 | +6.5 | +0.5% | 152,522 |
| 2011/07/08 | 1,189.5 | 1,194.3 | 1,183 | 1,194.3 | +14.5 | +1.2% | 180,366 |
| 2011/07/07 | 1,207.3 | 1,212.1 | 1,174.9 | 1,179.8 | -25.9 | -2.1% | 295,762 |
| 2011/07/06 | 1,200.8 | 1,221.8 | 1,199.2 | 1,205.7 | +4.9 | +0.4% | 279,366 |
| 2011/07/05 | 1,207.3 | 1,213.7 | 1,199.2 | 1,200.8 | -6.5 | -0.5% | 173,559 |
| 2011/07/04 | 1,205.7 | 1,221.8 | 1,200.8 | 1,207.3 | +16.2 | +1.4% | 300,094 |
| 2011/07/01 | 1,194.3 | 1,204 | 1,184.6 | 1,191.1 | +11.3 | +1% | 286,791 |
| 2011/06/30 | 1,173.3 | 1,189.5 | 1,166.9 | 1,179.8 | +14.5 | +1.2% | 305,044 |
| 2011/06/29 | 1,163.6 | 1,171.7 | 1,155.6 | 1,165.3 | +19.4 | +1.7% | 201,403 |
| 2011/06/28 | 1,152.3 | 1,174.9 | 1,144.2 | 1,145.9 | +13 | +1.1% | 328,556 |
| 2011/06/27 | 1,155.6 | 1,158.8 | 1,131.3 | 1,132.9 | -22.7 | -2% | 203,569 |
| 2011/06/24 | 1,147.5 | 1,168.5 | 1,139.4 | 1,155.6 | +1.7 | +0.1% | 331,031 |
| 2011/06/23 | 1,149.1 | 1,168.5 | 1,145.9 | 1,153.9 | -11.4 | -1% | 276,581 |
| 2011/06/22 | 1,168.5 | 1,189.5 | 1,147.5 | 1,165.3 | -24.2 | -2% | 482,934 |
| 2011/06/21 | 1,181.4 | 1,199.2 | 1,174.9 | 1,189.5 | +24.2 | +2.1% | 535,528 |
3351～
3400
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
