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 |
|---|---|---|---|---|---|---|---|
| 2011/05/23 | 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 |
| 2011/04/05 | 1,173.3 | 1,179.8 | 1,147.5 | 1,152.3 | -21 | -1.8% | 299,166 |
| 2011/04/04 | 1,186.3 | 1,191.1 | 1,163.6 | 1,173.3 | -11.3 | -1% | 167,991 |
| 2011/04/01 | 1,208.9 | 1,221.8 | 1,179.8 | 1,184.6 | -43.7 | -3.6% | 232,959 |
| 2011/03/31 | 1,231.5 | 1,234.7 | 1,215.4 | 1,228.3 | -17.8 | -1.4% | 195,834 |
| 2011/03/30 | 1,247.7 | 1,254.1 | 1,210.5 | 1,246.1 | -4.8 | -0.4% | 255,853 |
| 2011/03/29 | 1,249.3 | 1,257.4 | 1,221.8 | 1,250.9 | +12.9 | +1% | 200,475 |
| 2011/03/28 | 1,215.4 | 1,238 | 1,213.7 | 1,238 | +16.2 | +1.3% | 140,147 |
| 2011/03/25 | 1,244.4 | 1,247.7 | 1,221.8 | 1,221.8 | -25.9 | -2.1% | 176,034 |
| 2011/03/24 | 1,254.1 | 1,257.4 | 1,225.1 | 1,247.7 | +3.3 | +0.3% | 242,550 |
| 2011/03/23 | 1,254.1 | 1,268.7 | 1,220.2 | 1,244.4 | -4.9 | -0.4% | 236,981 |
| 2011/03/22 | 1,234.7 | 1,260.6 | 1,231.5 | 1,249.3 | +37.2 | +3.1% | 210,684 |
| 2011/03/18 | 1,170.1 | 1,213.7 | 1,170.1 | 1,212.1 | +19.4 | +1.6% | 306,591 |
| 2011/03/17 | 1,170.1 | 1,218.6 | 1,116.8 | 1,192.7 | ±0 | ±0% | 424,153 |
| 2011/03/16 | 1,171.7 | 1,202.4 | 1,145.9 | 1,192.7 | -1.6 | -0.1% | 359,494 |
| 2011/03/15 | 1,231.5 | 1,239.6 | 1,011.7 | 1,194.3 | -43.7 | -3.5% | 566,466 |
| 2011/03/14 | 1,275.2 | 1,297.8 | 1,238 | 1,238 | -59.8 | -4.6% | 215,944 |
| 2011/03/11 | 1,304.2 | 1,317.2 | 1,297.8 | 1,297.8 | -24.2 | -1.8% | 179,128 |
| 2011/03/10 | 1,323.6 | 1,326.9 | 1,312.3 | 1,322 | -4.9 | -0.4% | 85,078 |
| 2011/03/09 | 1,326.9 | 1,333.3 | 1,325.3 | 1,326.9 | ±0 | ±0% | 69,609 |
| 2011/03/08 | 1,336.6 | 1,338.2 | 1,325.3 | 1,326.9 | -8 | -0.6% | 117,872 |
3501～
3550
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
