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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 1,220.2 | 1,220.2 | 1,196 | 1,202.4 | -14.6 | -1.2% | 95,597 |
| 2010/10/19 | 1,207.3 | 1,241.2 | 1,205.7 | 1,217 | +8.1 | +0.7% | 164,897 |
| 2010/10/18 | 1,186.3 | 1,208.9 | 1,186.3 | 1,208.9 | +24.3 | +2.1% | 97,762 |
| 2010/10/15 | 1,192.7 | 1,213.7 | 1,183 | 1,184.6 | -3.3 | -0.3% | 120,656 |
| 2010/10/14 | 1,194.3 | 1,212.1 | 1,183 | 1,187.9 | -12.9 | -1.1% | 238,528 |
| 2010/10/13 | 1,179.8 | 1,215.4 | 1,176.6 | 1,200.8 | +43.6 | +3.8% | 274,106 |
| 2010/10/12 | 1,186.3 | 1,187.9 | 1,155.6 | 1,157.2 | -12.9 | -1.1% | 196,144 |
| 2010/10/08 | 1,196 | 1,196 | 1,168.5 | 1,170.1 | -37.2 | -3.1% | 205,734 |
| 2010/10/07 | 1,217 | 1,233.1 | 1,202.4 | 1,207.3 | -9.7 | -0.8% | 92,503 |
| 2010/10/06 | 1,249.3 | 1,250.9 | 1,215.4 | 1,217 | -32.3 | -2.6% | 99,000 |
| 2010/10/05 | 1,212.1 | 1,255.8 | 1,212.1 | 1,249.3 | +30.7 | +2.5% | 148,809 |
| 2010/10/04 | 1,250.9 | 1,250.9 | 1,215.4 | 1,218.6 | -42 | -3.3% | 92,194 |
| 2010/10/01 | 1,255.8 | 1,260.6 | 1,246.1 | 1,260.6 | +4.8 | +0.4% | 72,394 |
| 2010/09/30 | 1,276.8 | 1,281.6 | 1,250.9 | 1,255.8 | -25.8 | -2% | 95,597 |
| 2010/09/29 | 1,283.2 | 1,284.8 | 1,268.7 | 1,281.6 | -24.3 | -1.9% | 108,591 |
| 2010/09/28 | 1,310.7 | 1,317.2 | 1,301 | 1,305.9 | -12.9 | -1% | 70,228 |
| 2010/09/27 | 1,299.4 | 1,318.8 | 1,284.8 | 1,318.8 | +22.6 | +1.7% | 105,187 |
| 2010/09/24 | 1,325.3 | 1,326.9 | 1,294.5 | 1,296.2 | -25.8 | -2% | 159,637 |
| 2010/09/22 | 1,349.5 | 1,349.5 | 1,322 | 1,322 | -25.9 | -1.9% | 75,797 |
| 2010/09/21 | 1,356 | 1,356 | 1,331.7 | 1,347.9 | +3.3 | +0.2% | 79,200 |
| 2010/09/17 | 1,341.4 | 1,351.1 | 1,341.4 | 1,344.6 | ±0 | ±0% | 63,731 |
| 2010/09/16 | 1,368.9 | 1,368.9 | 1,343 | 1,344.6 | -22.7 | -1.7% | 85,387 |
| 2010/09/15 | 1,360.8 | 1,375.4 | 1,359.2 | 1,367.3 | +1.6 | +0.1% | 85,387 |
| 2010/09/14 | 1,375.4 | 1,381.8 | 1,359.2 | 1,365.7 | -19.4 | -1.4% | 90,647 |
| 2010/09/13 | 1,396.4 | 1,398 | 1,380.2 | 1,385.1 | -12.9 | -0.9% | 90,028 |
| 2010/09/10 | 1,406.1 | 1,409.3 | 1,391.5 | 1,398 | -1.6 | -0.1% | 107,972 |
| 2010/09/09 | 1,414.1 | 1,415.8 | 1,396.4 | 1,399.6 | -14.5 | -1% | 89,409 |
| 2010/09/08 | 1,430.3 | 1,433.5 | 1,406.1 | 1,414.1 | -29.1 | -2% | 86,316 |
| 2010/09/07 | 1,436.8 | 1,443.2 | 1,430.3 | 1,443.2 | +6.4 | +0.4% | 68,681 |
| 2010/09/06 | 1,431.9 | 1,441.6 | 1,430.3 | 1,436.8 | +14.6 | +1% | 48,262 |
| 2010/09/03 | 1,423.8 | 1,435.2 | 1,417.4 | 1,422.2 | +8.1 | +0.6% | 56,925 |
| 2010/09/02 | 1,428.7 | 1,428.7 | 1,412.5 | 1,414.1 | -13 | -0.9% | 66,825 |
| 2010/09/01 | 1,425.5 | 1,427.1 | 1,406.1 | 1,427.1 | -9.7 | -0.7% | 98,691 |
| 2010/08/31 | 1,438.4 | 1,444.8 | 1,423.8 | 1,436.8 | -3.2 | -0.2% | 88,791 |
| 2010/08/30 | 1,441.6 | 1,454.5 | 1,431.9 | 1,440 | +12.9 | +0.9% | 74,869 |
| 2010/08/27 | 1,402.8 | 1,431.9 | 1,402.8 | 1,427.1 | +14.6 | +1% | 96,525 |
| 2010/08/26 | 1,402.8 | 1,412.5 | 1,396.4 | 1,412.5 | +6.4 | +0.5% | 68,062 |
| 2010/08/25 | 1,406.1 | 1,415.8 | 1,396.4 | 1,406.1 | -1.6 | -0.1% | 69,609 |
| 2010/08/24 | 1,409.3 | 1,412.5 | 1,399.6 | 1,407.7 | -3.2 | -0.2% | 68,062 |
| 2010/08/23 | 1,399.6 | 1,414.1 | 1,399.6 | 1,410.9 | +11.3 | +0.8% | 64,041 |
| 2010/08/20 | 1,404.4 | 1,414.1 | 1,396.4 | 1,399.6 | -21 | -1.5% | 104,259 |
| 2010/08/19 | 1,412.5 | 1,438.4 | 1,407.7 | 1,420.6 | +17.8 | +1.3% | 198,000 |
| 2010/08/18 | 1,412.5 | 1,412.5 | 1,367.3 | 1,402.8 | -14.6 | -1% | 108,281 |
| 2010/08/17 | 1,406.1 | 1,420.6 | 1,402.8 | 1,417.4 | +8.1 | +0.6% | 36,197 |
| 2010/08/16 | 1,407.7 | 1,417.4 | 1,399.6 | 1,409.3 | -4.8 | -0.3% | 54,450 |
| 2010/08/13 | 1,415.8 | 1,422.2 | 1,404.4 | 1,414.1 | -1.7 | -0.1% | 91,884 |
| 2010/08/12 | 1,389.9 | 1,422.2 | 1,389.9 | 1,415.8 | +14.6 | +1% | 87,553 |
| 2010/08/11 | 1,422.2 | 1,425.5 | 1,396.4 | 1,401.2 | -24.3 | -1.7% | 83,222 |
| 2010/08/10 | 1,446.5 | 1,446.5 | 1,419 | 1,425.5 | -4.8 | -0.3% | 109,828 |
| 2010/08/09 | 1,438.4 | 1,441.6 | 1,415.8 | 1,430.3 | -9.7 | -0.7% | 72,394 |
3601～
3650
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 | 92,900円 | -9.7% | +41.2% | 3.23% | 8.85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 | 74,300円 | +2.9% | +18.6% | 1.48% | 16.95倍 | 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 |
| グリムス | 238,400円 | +7.4% | +8.3% | 3.57% | 11.32倍 | 3.40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 | 59,600円 | -0.9% | +0.5% | 3.36% | 5.01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 | 205,000円 | +13.7% | +11.4% | 1.76% | 17.70倍 | 4.39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
