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 |
|---|---|---|---|---|---|---|---|
| 2011/08/02 | 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 |
| 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 |
3451～
3500
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
