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 |
|---|---|---|---|---|---|---|---|
| 2011/06/20 | 1,145.9 | 1,171.7 | 1,145.9 | 1,165.3 | +35.6 | +3.2% | 400,331 |
| 2011/06/17 | 1,121.6 | 1,129.7 | 1,099 | 1,129.7 | +11.3 | +1% | 309,684 |
| 2011/06/16 | 1,120 | 1,137.8 | 1,110.3 | 1,118.4 | -1.6 | -0.1% | 204,187 |
| 2011/06/15 | 1,126.5 | 1,147.5 | 1,094.1 | 1,120 | -12.9 | -1.1% | 465,919 |
| 2011/06/14 | 1,060.2 | 1,142.6 | 1,050.5 | 1,132.9 | +84 | +8% | 521,606 |
| 2011/06/13 | 1,034.3 | 1,050.5 | 1,029.5 | 1,048.9 | +4.9 | +0.5% | 197,072 |
| 2011/06/10 | 1,039.2 | 1,048.9 | 1,031.1 | 1,044 | +21 | +2.1% | 415,800 |
| 2011/06/09 | 1,006.9 | 1,027.9 | 987.5 | 1,023 | +25.8 | +2.6% | 472,725 |
| 2011/06/08 | 1,011.7 | 1,016.6 | 995.6 | 997.2 | -4.8 | -0.5% | 267,919 |
| 2011/06/07 | 982.6 | 1,003.6 | 977.8 | 1,002 | +27.5 | +2.8% | 318,966 |
| 2011/06/06 | 1,010.1 | 1,019.8 | 972.9 | 974.5 | -46.9 | -4.6% | 322,678 |
| 2011/06/03 | 1,019.8 | 1,037.6 | 1,019.8 | 1,021.4 | -6.5 | -0.6% | 209,447 |
| 2011/06/02 | 1,027.9 | 1,039.2 | 1,006.9 | 1,027.9 | ±0 | ±0% | 289,266 |
| 2011/06/01 | 1,050.5 | 1,050.5 | 1,023 | 1,027.9 | -17.8 | -1.7% | 266,681 |
| 2011/05/31 | 1,048.9 | 1,053.7 | 1,037.6 | 1,045.7 | -3.2 | -0.3% | 238,837 |
| 2011/05/30 | 1,042.4 | 1,048.9 | 1,034.3 | 1,048.9 | +3.2 | +0.3% | 88,172 |
| 2011/05/27 | 1,040.8 | 1,048.9 | 1,036 | 1,045.7 | -3.2 | -0.3% | 133,031 |
| 2011/05/26 | 1,050.5 | 1,050.5 | 1,042.4 | 1,048.9 | +4.9 | +0.5% | 171,084 |
| 2011/05/25 | 1,050.5 | 1,058.6 | 1,037.6 | 1,044 | ±0 | ±0% | 172,941 |
| 2011/05/24 | 1,029.5 | 1,044 | 1,021.4 | 1,044 | +16.1 | +1.6% | 322,059 |
| 2011/05/23 | 1,021.4 | 1,045.7 | 1,021.4 | 1,027.9 | -4.8 | -0.5% | 345,881 |
| 2011/05/20 | 1,078 | 1,078 | 1,031.1 | 1,032.7 | -30.7 | -2.9% | 426,009 |
| 2011/05/19 | 1,074.7 | 1,074.7 | 1,048.9 | 1,063.4 | -9.7 | -0.9% | 267,300 |
| 2011/05/18 | 1,057 | 1,089.3 | 1,057 | 1,073.1 | +24.2 | +2.3% | 320,203 |
| 2011/05/17 | 1,069.9 | 1,076.4 | 1,045.7 | 1,048.9 | -40.4 | -3.7% | 495,309 |
| 2011/05/16 | 1,099 | 1,102.2 | 1,084.4 | 1,089.3 | -11.3 | -1% | 253,997 |
| 2011/05/13 | 1,124.8 | 1,124.8 | 1,087.7 | 1,100.6 | -25.9 | -2.3% | 324,225 |
| 2011/05/12 | 1,139.4 | 1,141 | 1,126.5 | 1,126.5 | -16.1 | -1.4% | 144,478 |
| 2011/05/11 | 1,163.6 | 1,165.3 | 1,142.6 | 1,142.6 | -21 | -1.8% | 241,003 |
| 2011/05/10 | 1,166.9 | 1,171.7 | 1,136.2 | 1,163.6 | +12.9 | +1.1% | 360,422 |
| 2011/05/09 | 1,115.2 | 1,153.9 | 1,107.1 | 1,150.7 | +43.6 | +3.9% | 430,959 |
| 2011/05/06 | 1,110.3 | 1,116.8 | 1,082.8 | 1,107.1 | -3.2 | -0.3% | 397,237 |
| 2011/05/02 | 1,131.3 | 1,141 | 1,105.5 | 1,110.3 | -32.3 | -2.8% | 450,450 |
| 2011/04/28 | 1,147.5 | 1,155.6 | 1,128.1 | 1,142.6 | -4.9 | -0.4% | 329,794 |
| 2011/04/27 | 1,132.9 | 1,165.3 | 1,132.9 | 1,147.5 | +9.7 | +0.9% | 360,731 |
| 2011/04/26 | 1,131.3 | 1,139.4 | 1,128.1 | 1,137.8 | ±0 | ±0% | 70,847 |
| 2011/04/25 | 1,149.1 | 1,158.8 | 1,126.5 | 1,137.8 | -14.5 | -1.3% | 158,709 |
| 2011/04/22 | 1,162 | 1,168.5 | 1,152.3 | 1,152.3 | -6.5 | -0.6% | 86,625 |
| 2011/04/21 | 1,197.6 | 1,197.6 | 1,157.2 | 1,158.8 | -25.8 | -2.2% | 153,450 |
| 2011/04/20 | 1,183 | 1,200.8 | 1,176.6 | 1,184.6 | +3.2 | +0.3% | 110,756 |
| 2011/04/19 | 1,186.3 | 1,194.3 | 1,173.3 | 1,181.4 | -12.9 | -1.1% | 116,325 |
| 2011/04/18 | 1,202.4 | 1,212.1 | 1,194.3 | 1,194.3 | -9.7 | -0.8% | 91,575 |
| 2011/04/15 | 1,197.6 | 1,213.7 | 1,196 | 1,204 | +6.4 | +0.5% | 207,900 |
| 2011/04/14 | 1,228.3 | 1,233.1 | 1,194.3 | 1,197.6 | -24.2 | -2% | 203,878 |
| 2011/04/13 | 1,228.3 | 1,234.7 | 1,204 | 1,221.8 | -4.9 | -0.4% | 185,006 |
| 2011/04/12 | 1,220.2 | 1,271.9 | 1,220.2 | 1,226.7 | -27.4 | -2.2% | 263,897 |
| 2011/04/11 | 1,239.6 | 1,265.5 | 1,225.1 | 1,254.1 | +30.7 | +2.5% | 188,409 |
| 2011/04/08 | 1,194.3 | 1,239.6 | 1,181.4 | 1,223.4 | +35.5 | +3% | 295,144 |
| 2011/04/07 | 1,160.4 | 1,194.3 | 1,157.2 | 1,187.9 | +25.9 | +2.2% | 218,728 |
| 2011/04/06 | 1,150.7 | 1,166.9 | 1,131.3 | 1,162 | +9.7 | +0.8% | 430,959 |
3401～
3450
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
