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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 1,419 | 1,441.6 | 1,417.4 | 1,440 | +21 | +1.5% | 90,956 |
| 2010/08/05 | 1,404.4 | 1,422.2 | 1,398 | 1,419 | +21 | +1.5% | 122,822 |
| 2010/08/04 | 1,410.9 | 1,410.9 | 1,394.7 | 1,398 | -12.9 | -0.9% | 98,072 |
| 2010/08/03 | 1,417.4 | 1,430.3 | 1,409.3 | 1,410.9 | -3.2 | -0.2% | 73,012 |
| 2010/08/02 | 1,422.2 | 1,425.5 | 1,414.1 | 1,414.1 | -16.2 | -1.1% | 93,741 |
| 2010/07/30 | 1,449.7 | 1,449.7 | 1,423.8 | 1,430.3 | -19.4 | -1.3% | 111,684 |
| 2010/07/29 | 1,461 | 1,461 | 1,446.5 | 1,449.7 | -17.8 | -1.2% | 77,344 |
| 2010/07/28 | 1,480.4 | 1,490.1 | 1,457.8 | 1,467.5 | -12.9 | -0.9% | 132,722 |
| 2010/07/27 | 1,461 | 1,486.9 | 1,456.2 | 1,480.4 | +17.8 | +1.2% | 67,753 |
| 2010/07/26 | 1,480.4 | 1,480.4 | 1,459.4 | 1,462.6 | -13 | -0.9% | 85,697 |
| 2010/07/23 | 1,478.8 | 1,486.9 | 1,472.3 | 1,475.6 | -3.2 | -0.2% | 85,697 |
| 2010/07/22 | 1,480.4 | 1,488.5 | 1,473.9 | 1,478.8 | -3.2 | -0.2% | 107,353 |
| 2010/07/21 | 1,457.8 | 1,491.7 | 1,448.1 | 1,482 | +33.9 | +2.3% | 124,369 |
| 2010/07/20 | 1,435.2 | 1,461 | 1,435.2 | 1,448.1 | +1.6 | +0.1% | 77,344 |
| 2010/07/16 | 1,452.9 | 1,452.9 | 1,435.2 | 1,446.5 | -6.4 | -0.4% | 83,841 |
| 2010/07/15 | 1,469.1 | 1,469.1 | 1,444.8 | 1,452.9 | -8.1 | -0.6% | 115,397 |
| 2010/07/14 | 1,480.4 | 1,480.4 | 1,454.5 | 1,461 | -8.1 | -0.6% | 89,409 |
| 2010/07/13 | 1,464.2 | 1,478.8 | 1,441.6 | 1,469.1 | +16.2 | +1.1% | 200,475 |
| 2010/07/12 | 1,496.6 | 1,496.6 | 1,449.7 | 1,452.9 | -35.6 | -2.4% | 110,137 |
| 2010/07/09 | 1,503 | 1,504.6 | 1,486.9 | 1,488.5 | -11.3 | -0.8% | 97,144 |
| 2010/07/08 | 1,499.8 | 1,499.8 | 1,480.4 | 1,499.8 | +16.2 | +1.1% | 103,331 |
| 2010/07/07 | 1,480.4 | 1,493.3 | 1,467.5 | 1,483.6 | +4.8 | +0.3% | 176,034 |
| 2010/07/06 | 1,470.7 | 1,480.4 | 1,467.5 | 1,478.8 | +4.9 | +0.3% | 77,034 |
| 2010/07/05 | 1,469.1 | 1,486.9 | 1,469.1 | 1,473.9 | -6.5 | -0.4% | 84,150 |
| 2010/07/02 | 1,465.9 | 1,482 | 1,461 | 1,480.4 | +30.7 | +2.1% | 139,837 |
| 2010/07/01 | 1,448.1 | 1,470.7 | 1,446.5 | 1,449.7 | -3.2 | -0.2% | 201,094 |
| 2010/06/30 | 1,496.6 | 1,496.6 | 1,444.8 | 1,452.9 | -45.3 | -3% | 265,444 |
| 2010/06/29 | 1,511.1 | 1,516 | 1,486.9 | 1,498.2 | -16.1 | -1.1% | 232,650 |
| 2010/06/28 | 1,430.3 | 1,530.5 | 1,430.3 | 1,514.3 | +84 | +5.9% | 546,047 |
| 2010/06/25 | 1,419 | 1,430.3 | 1,412.5 | 1,430.3 | +8.1 | +0.6% | 153,141 |
| 2010/06/24 | 1,422.2 | 1,436.8 | 1,419 | 1,422.2 | -8.1 | -0.6% | 133,031 |
| 2010/06/23 | 1,433.5 | 1,438.4 | 1,427.1 | 1,430.3 | -9.7 | -0.7% | 164,897 |
| 2010/06/22 | 1,433.5 | 1,446.5 | 1,428.7 | 1,440 | +6.5 | +0.5% | 186,244 |
| 2010/06/21 | 1,454.5 | 1,454.5 | 1,433.5 | 1,433.5 | -4.9 | -0.3% | 215,016 |
| 2010/06/18 | 1,448.1 | 1,456.2 | 1,435.2 | 1,438.4 | -6.4 | -0.4% | 174,178 |
| 2010/06/17 | 1,452.9 | 1,454.5 | 1,444.8 | 1,444.8 | -4.9 | -0.3% | 92,503 |
| 2010/06/16 | 1,451.3 | 1,461 | 1,438.4 | 1,449.7 | -3.2 | -0.2% | 223,369 |
| 2010/06/15 | 1,470.7 | 1,472.3 | 1,444.8 | 1,452.9 | -22.7 | -1.5% | 164,587 |
| 2010/06/14 | 1,493.3 | 1,494.9 | 1,472.3 | 1,475.6 | ±0 | ±0% | 76,416 |
| 2010/06/11 | 1,496.6 | 1,496.6 | 1,473.9 | 1,475.6 | +1.7 | +0.1% | 121,894 |
| 2010/06/10 | 1,499.8 | 1,499.8 | 1,473.9 | 1,473.9 | -11.4 | -0.8% | 103,331 |
| 2010/06/09 | 1,477.2 | 1,486.9 | 1,464.2 | 1,485.3 | -6.4 | -0.4% | 195,216 |
| 2010/06/08 | 1,464.2 | 1,494.9 | 1,454.5 | 1,491.7 | +33.9 | +2.3% | 219,656 |
| 2010/06/07 | 1,490.1 | 1,491.7 | 1,456.2 | 1,457.8 | -45.2 | -3% | 229,866 |
| 2010/06/04 | 1,528.9 | 1,528.9 | 1,501.4 | 1,503 | -8.1 | -0.5% | 167,681 |
| 2010/06/03 | 1,528.9 | 1,530.5 | 1,507.9 | 1,511.1 | -17.8 | -1.2% | 179,747 |
| 2010/06/02 | 1,507.9 | 1,535.4 | 1,501.4 | 1,528.9 | +21 | +1.4% | 268,847 |
| 2010/06/01 | 1,517.6 | 1,540.2 | 1,504.6 | 1,507.9 | -8.1 | -0.5% | 261,112 |
| 2010/05/31 | 1,519.2 | 1,524 | 1,512.7 | 1,516 | -9.7 | -0.6% | 228,319 |
| 2010/05/28 | 1,551.5 | 1,551.5 | 1,522.4 | 1,525.7 | -16.1 | -1% | 202,022 |
3651～
3700
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
