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 |
|---|---|---|---|---|---|---|---|
| 2011/03/18 | 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 |
| 2011/03/07 | 1,323.6 | 1,336.6 | 1,307.5 | 1,334.9 | +16.1 | +1.2% | 171,084 |
| 2011/03/04 | 1,336.6 | 1,336.6 | 1,317.2 | 1,318.8 | -14.5 | -1.1% | 82,912 |
| 2011/03/03 | 1,323.6 | 1,339.8 | 1,318.8 | 1,333.3 | +9.7 | +0.7% | 107,353 |
| 2011/03/02 | 1,325.3 | 1,344.6 | 1,320.4 | 1,323.6 | -14.6 | -1.1% | 125,297 |
| 2011/03/01 | 1,325.3 | 1,346.3 | 1,313.9 | 1,338.2 | +19.4 | +1.5% | 202,331 |
| 2011/02/28 | 1,292.9 | 1,320.4 | 1,281.6 | 1,318.8 | +19.4 | +1.5% | 211,922 |
| 2011/02/25 | 1,310.7 | 1,310.7 | 1,280 | 1,299.4 | -25.9 | -2% | 199,547 |
| 2011/02/24 | 1,326.9 | 1,333.3 | 1,320.4 | 1,325.3 | +4.9 | +0.4% | 151,903 |
| 2011/02/23 | 1,291.3 | 1,343 | 1,291.3 | 1,320.4 | +14.5 | +1.1% | 231,722 |
| 2011/02/22 | 1,305.9 | 1,318.8 | 1,305.9 | 1,305.9 | -12.9 | -1% | 101,475 |
| 2011/02/21 | 1,313.9 | 1,325.3 | 1,312.3 | 1,318.8 | ±0 | ±0% | 80,128 |
| 2011/02/18 | 1,310.7 | 1,330.1 | 1,310.7 | 1,318.8 | -1.6 | -0.1% | 136,125 |
| 2011/02/17 | 1,312.3 | 1,323.6 | 1,294.5 | 1,320.4 | +9.7 | +0.7% | 214,397 |
| 2011/02/16 | 1,307.5 | 1,318.8 | 1,302.6 | 1,310.7 | +9.7 | +0.7% | 135,816 |
| 2011/02/15 | 1,292.9 | 1,304.2 | 1,289.7 | 1,301 | +16.2 | +1.3% | 145,406 |
| 2011/02/14 | 1,260.6 | 1,291.3 | 1,260.6 | 1,284.8 | +27.4 | +2.2% | 146,644 |
| 2011/02/10 | 1,254.1 | 1,263.8 | 1,249.3 | 1,257.4 | +6.5 | +0.5% | 176,034 |
| 2011/02/09 | 1,246.1 | 1,250.9 | 1,244.4 | 1,250.9 | +6.5 | +0.5% | 71,775 |
| 2011/02/08 | 1,249.3 | 1,250.9 | 1,244.4 | 1,244.4 | -3.3 | -0.3% | 40,219 |
| 2011/02/07 | 1,244.4 | 1,255.8 | 1,244.4 | 1,247.7 | ±0 | ±0% | 68,372 |
| 2011/02/04 | 1,250.9 | 1,257.4 | 1,242.8 | 1,247.7 | +9.7 | +0.8% | 96,216 |
| 2011/02/03 | 1,231.5 | 1,241.2 | 1,228.3 | 1,238 | -9.7 | -0.8% | 147,572 |
| 2011/02/02 | 1,247.7 | 1,259 | 1,246.1 | 1,247.7 | ±0 | ±0% | 95,906 |
| 2011/02/01 | 1,239.6 | 1,257.4 | 1,238 | 1,247.7 | ±0 | ±0% | 120,347 |
| 2011/01/31 | 1,231.5 | 1,255.8 | 1,228.3 | 1,247.7 | +14.6 | +1.2% | 152,212 |
| 2011/01/28 | 1,244.4 | 1,244.4 | 1,228.3 | 1,233.1 | -4.9 | -0.4% | 90,028 |
| 2011/01/27 | 1,225.1 | 1,242.8 | 1,225.1 | 1,238 | +8.1 | +0.7% | 72,703 |
| 2011/01/26 | 1,226.7 | 1,241.2 | 1,226.7 | 1,229.9 | +4.8 | +0.4% | 229,866 |
| 2011/01/25 | 1,225.1 | 1,229.9 | 1,221.8 | 1,225.1 | -3.2 | -0.3% | 187,481 |
| 2011/01/24 | 1,231.5 | 1,236.4 | 1,221.8 | 1,228.3 | ±0 | ±0% | 163,969 |
| 2011/01/21 | 1,234.7 | 1,242.8 | 1,223.4 | 1,228.3 | +1.6 | +0.1% | 276,581 |
| 2011/01/20 | 1,244.4 | 1,244.4 | 1,225.1 | 1,226.7 | -16.1 | -1.3% | 281,222 |
| 2011/01/19 | 1,252.5 | 1,257.4 | 1,236.4 | 1,242.8 | -8.1 | -0.6% | 126,844 |
| 2011/01/18 | 1,259 | 1,260.6 | 1,249.3 | 1,250.9 | -8.1 | -0.6% | 128,700 |
| 2011/01/17 | 1,257.4 | 1,278.4 | 1,257.4 | 1,259 | -3.2 | -0.3% | 236,672 |
| 2011/01/14 | 1,254.1 | 1,271.9 | 1,249.3 | 1,262.2 | +12.9 | +1% | 175,416 |
| 2011/01/13 | 1,270.3 | 1,270.3 | 1,241.2 | 1,249.3 | -11.3 | -0.9% | 206,662 |
| 2011/01/12 | 1,276.8 | 1,276.8 | 1,255.8 | 1,260.6 | -6.5 | -0.5% | 116,016 |
| 2011/01/11 | 1,278.4 | 1,281.6 | 1,263.8 | 1,267.1 | -6.4 | -0.5% | 150,666 |
| 2011/01/07 | 1,280 | 1,286.5 | 1,271.9 | 1,273.5 | +3.2 | +0.3% | 102,712 |
| 2011/01/06 | 1,280 | 1,288.1 | 1,268.7 | 1,270.3 | -8.1 | -0.6% | 199,237 |
3501～
3550
件表示中 / 6991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 | 93,200円 | -9.7% | +41.2% | 3.22% | 8.88倍 | 0.42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 |
| イーレックス | 75,100円 | +2.9% | +18.6% | 1.46% | 17.13倍 | 0.91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 |
| グリムス | 246,700円 | +7.4% | +8.3% | 3.45% | 11.71倍 | 3.52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 | 59,500円 | -0.9% | +0.5% | 3.36% | 5.00倍 | 0.61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 |
| レジル | 207,400円 | +13.7% | +11.4% | 1.74% | 17.91倍 | 4.44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
