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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,076 | 1,077 | 1,066 | 1,070 | +3 | +0.3% | 114,600 |
2023/02/22 | 1,074 | 1,081 | 1,065 | 1,067 | -7 | -0.7% | 136,000 |
2023/02/21 | 1,072 | 1,079 | 1,069 | 1,074 | +4 | +0.4% | 62,200 |
2023/02/20 | 1,050 | 1,070 | 1,049 | 1,070 | +29 | +2.8% | 132,400 |
2023/02/17 | 1,040 | 1,045 | 1,037 | 1,041 | -1 | -0.1% | 62,600 |
2023/02/16 | 1,031 | 1,042 | 1,025 | 1,042 | +11 | +1.1% | 104,100 |
2023/02/15 | 1,031 | 1,035 | 1,028 | 1,031 | -2 | -0.2% | 88,800 |
2023/02/14 | 1,035 | 1,039 | 1,031 | 1,033 | -1 | -0.1% | 65,900 |
2023/02/13 | 1,038 | 1,046 | 1,034 | 1,034 | -4 | -0.4% | 87,900 |
2023/02/10 | 1,036 | 1,049 | 1,035 | 1,038 | -7 | -0.7% | 118,500 |
2023/02/09 | 1,053 | 1,053 | 1,044 | 1,045 | -12 | -1.1% | 57,900 |
2023/02/08 | 1,057 | 1,062 | 1,051 | 1,057 | +4 | +0.4% | 65,900 |
2023/02/07 | 1,050 | 1,060 | 1,047 | 1,053 | +13 | +1.3% | 82,100 |
2023/02/06 | 1,037 | 1,050 | 1,035 | 1,040 | -10 | -1% | 142,400 |
2023/02/03 | 1,062 | 1,062 | 1,043 | 1,050 | -12 | -1.1% | 126,200 |
2023/02/02 | 1,042 | 1,078 | 1,040 | 1,062 | +10 | +1% | 164,200 |
2023/02/01 | 1,082 | 1,083 | 1,050 | 1,052 | -27 | -2.5% | 151,500 |
2023/01/31 | 1,065 | 1,086 | 1,065 | 1,079 | +22 | +2.1% | 226,600 |
2023/01/30 | 1,058 | 1,059 | 1,050 | 1,057 | +4 | +0.4% | 107,300 |
2023/01/27 | 1,038 | 1,053 | 1,036 | 1,053 | +14 | +1.3% | 153,800 |
2023/01/26 | 1,035 | 1,041 | 1,032 | 1,039 | +9 | +0.9% | 112,100 |
2023/01/25 | 1,018 | 1,036 | 1,018 | 1,030 | +10 | +1% | 112,600 |
2023/01/24 | 1,030 | 1,031 | 1,020 | 1,020 | -2 | -0.2% | 90,700 |
2023/01/23 | 1,025 | 1,032 | 1,021 | 1,022 | +1 | +0.1% | 93,900 |
2023/01/20 | 1,013 | 1,023 | 1,008 | 1,021 | +14 | +1.4% | 54,000 |
2023/01/19 | 1,017 | 1,021 | 1,007 | 1,007 | -6 | -0.6% | 105,000 |
2023/01/18 | 1,022 | 1,027 | 1,012 | 1,013 | -5 | -0.5% | 89,700 |
2023/01/17 | 1,019 | 1,022 | 1,014 | 1,018 | -1 | -0.1% | 55,700 |
2023/01/16 | 1,012 | 1,020 | 1,010 | 1,019 | +3 | +0.3% | 117,400 |
2023/01/13 | 1,017 | 1,025 | 1,012 | 1,016 | -1 | -0.1% | 123,900 |
2023/01/12 | 1,022 | 1,022 | 1,013 | 1,017 | -9 | -0.9% | 109,100 |
2023/01/11 | 1,019 | 1,031 | 1,019 | 1,026 | +6 | +0.6% | 157,900 |
2023/01/10 | 1,039 | 1,039 | 1,014 | 1,020 | -9 | -0.9% | 212,000 |
2023/01/06 | 1,032 | 1,032 | 1,015 | 1,029 | -11 | -1.1% | 137,100 |
2023/01/05 | 1,018 | 1,041 | 1,016 | 1,040 | +19 | +1.9% | 151,700 |
2023/01/04 | 1,011 | 1,030 | 1,004 | 1,021 | +10 | +1% | 316,700 |
2022/12/30 | 1,013 | 1,016 | 1,006 | 1,011 | -1 | -0.1% | 135,000 |
2022/12/29 | 995 | 1,012 | 995 | 1,012 | +12 | +1.2% | 192,300 |
2022/12/28 | 991 | 1,005 | 983 | 1,000 | +7 | +0.7% | 333,900 |
2022/12/27 | 990 | 995 | 982 | 993 | +3 | +0.3% | 253,800 |
2022/12/26 | 1,002 | 1,005 | 987 | 990 | -9 | -0.9% | 385,500 |
2022/12/23 | 996 | 1,015 | 993 | 999 | +3 | +0.3% | 350,500 |
2022/12/22 | 995 | 998 | 985 | 996 | -2 | -0.2% | 303,600 |
2022/12/21 | 998 | 1,004 | 991 | 998 | -5 | -0.5% | 322,500 |
2022/12/20 | 1,005 | 1,018 | 990 | 1,003 | -9 | -0.9% | 490,500 |
2022/12/19 | 1,003 | 1,013 | 1,002 | 1,012 | +7 | +0.7% | 226,400 |
2022/12/16 | 1,012 | 1,012 | 998 | 1,005 | -11 | -1.1% | 518,000 |
2022/12/15 | 1,013 | 1,021 | 1,005 | 1,016 | -2 | -0.2% | 134,700 |
2022/12/14 | 1,014 | 1,022 | 1,012 | 1,018 | +2 | +0.2% | 164,100 |
2022/12/13 | 1,023 | 1,029 | 1,014 | 1,016 | -4 | -0.4% | 106,300 |
301~
350
件表示中 / 6711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 | 114,000円 | -3.8% | +164.8% | 1.75% | 12.38倍 | 0.53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 | 191,700円 | +1.4% | -22.9% | 3.65% | 14.20倍 | 0.72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 |
北ガス | 360,500円 | -4.5% | -15.0% | 2.50% | 6.48倍 | 0.83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 | 72,200円 | - | - | - | - | 0.90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 |
葉ガス | 270,000円 | -4.4% | -26.0% | 2.22% | 22.26倍 | 0.32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