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 |
|---|---|---|---|---|---|---|---|
| 2010/03/11 | 1,606.5 | 1,606.5 | 1,577.4 | 1,582.2 | -8.1 | -0.5% | 85,387 |
| 2010/03/10 | 1,604.8 | 1,609.7 | 1,588.7 | 1,590.3 | -4.9 | -0.3% | 68,062 |
| 2010/03/09 | 1,604.8 | 1,604.8 | 1,593.5 | 1,595.2 | +1.7 | +0.1% | 74,559 |
| 2010/03/08 | 1,608.1 | 1,616.2 | 1,591.9 | 1,593.5 | -14.6 | -0.9% | 119,419 |
| 2010/03/05 | 1,619.4 | 1,625.9 | 1,606.5 | 1,608.1 | -11.3 | -0.7% | 60,637 |
| 2010/03/04 | 1,614.5 | 1,629.1 | 1,609.7 | 1,619.4 | -12.9 | -0.8% | 77,962 |
| 2010/03/03 | 1,625.9 | 1,632.3 | 1,614.5 | 1,632.3 | -6.5 | -0.4% | 88,172 |
| 2010/03/02 | 1,635.6 | 1,645.3 | 1,616.2 | 1,638.8 | +12.9 | +0.8% | 190,884 |
| 2010/03/01 | 1,609.7 | 1,629.1 | 1,575.8 | 1,625.9 | +38.8 | +2.4% | 127,462 |
| 2010/02/26 | 1,582.2 | 1,600 | 1,582.2 | 1,587.1 | -12.9 | -0.8% | 81,366 |
| 2010/02/25 | 1,572.5 | 1,604.8 | 1,569.3 | 1,600 | +19.4 | +1.2% | 105,187 |
| 2010/02/24 | 1,583.8 | 1,588.7 | 1,570.9 | 1,580.6 | +3.2 | +0.2% | 126,844 |
| 2010/02/23 | 1,583.8 | 1,590.3 | 1,572.5 | 1,577.4 | -6.4 | -0.4% | 64,969 |
| 2010/02/22 | 1,566.1 | 1,590.3 | 1,566.1 | 1,583.8 | +16.1 | +1% | 101,475 |
| 2010/02/19 | 1,577.4 | 1,583.8 | 1,567.7 | 1,567.7 | -8.1 | -0.5% | 70,228 |
| 2010/02/18 | 1,593.5 | 1,595.2 | 1,570.9 | 1,575.8 | -32.3 | -2% | 134,887 |
| 2010/02/17 | 1,608.1 | 1,614.5 | 1,598.4 | 1,608.1 | +14.6 | +0.9% | 115,397 |
| 2010/02/16 | 1,574.1 | 1,612.9 | 1,569.3 | 1,593.5 | +25.8 | +1.6% | 107,972 |
| 2010/02/15 | 1,583.8 | 1,583.8 | 1,562.8 | 1,567.7 | -4.8 | -0.3% | 51,975 |
| 2010/02/12 | 1,583.8 | 1,583.8 | 1,561.2 | 1,572.5 | +8.1 | +0.5% | 84,150 |
| 2010/02/10 | 1,575.8 | 1,579 | 1,561.2 | 1,564.4 | -19.4 | -1.2% | 127,772 |
| 2010/02/09 | 1,582.2 | 1,591.9 | 1,575.8 | 1,583.8 | -3.3 | -0.2% | 110,137 |
| 2010/02/08 | 1,583.8 | 1,593.5 | 1,580.6 | 1,587.1 | +3.3 | +0.2% | 102,094 |
| 2010/02/05 | 1,603.2 | 1,604.8 | 1,577.4 | 1,583.8 | -6.5 | -0.4% | 120,037 |
| 2010/02/04 | 1,587.1 | 1,595.2 | 1,570.9 | 1,590.3 | +17.8 | +1.1% | 85,697 |
| 2010/02/03 | 1,570.9 | 1,588.7 | 1,570.9 | 1,572.5 | -6.5 | -0.4% | 95,906 |
| 2010/02/02 | 1,569.3 | 1,582.2 | 1,561.2 | 1,579 | -4.8 | -0.3% | 65,587 |
| 2010/02/01 | 1,590.3 | 1,591.9 | 1,558 | 1,583.8 | -6.5 | -0.4% | 115,706 |
| 2010/01/29 | 1,601.6 | 1,608.1 | 1,588.7 | 1,590.3 | -22.6 | -1.4% | 96,834 |
| 2010/01/28 | 1,612.9 | 1,622.6 | 1,595.2 | 1,612.9 | ±0 | ±0% | 120,347 |
| 2010/01/27 | 1,625.9 | 1,629.1 | 1,609.7 | 1,612.9 | -25.9 | -1.6% | 91,575 |
| 2010/01/26 | 1,661.4 | 1,661.4 | 1,635.6 | 1,638.8 | ±0 | ±0% | 129,319 |
| 2010/01/25 | 1,661.4 | 1,664.6 | 1,622.6 | 1,638.8 | +6.5 | +0.4% | 140,147 |
| 2010/01/22 | 1,625.9 | 1,632.3 | 1,612.9 | 1,632.3 | +6.4 | +0.4% | 87,862 |
| 2010/01/21 | 1,604.8 | 1,629.1 | 1,603.2 | 1,625.9 | +3.3 | +0.2% | 79,200 |
| 2010/01/20 | 1,616.2 | 1,625.9 | 1,608.1 | 1,622.6 | +3.2 | +0.2% | 43,931 |
| 2010/01/19 | 1,614.5 | 1,629.1 | 1,612.9 | 1,619.4 | -3.2 | -0.2% | 35,887 |
| 2010/01/18 | 1,616.2 | 1,629.1 | 1,614.5 | 1,622.6 | +9.7 | +0.6% | 52,284 |
| 2010/01/15 | 1,609.7 | 1,622.6 | 1,603.2 | 1,612.9 | -13 | -0.8% | 98,072 |
| 2010/01/14 | 1,616.2 | 1,625.9 | 1,612.9 | 1,625.9 | ±0 | ±0% | 68,372 |
| 2010/01/13 | 1,632.3 | 1,645.3 | 1,625.9 | 1,625.9 | +6.5 | +0.4% | 66,206 |
| 2010/01/12 | 1,604.8 | 1,638.8 | 1,604.8 | 1,619.4 | -9.7 | -0.6% | 125,297 |
| 2010/01/08 | 1,629.1 | 1,629.1 | 1,604.8 | 1,629.1 | -3.2 | -0.2% | 97,453 |
| 2010/01/07 | 1,614.5 | 1,632.3 | 1,609.7 | 1,632.3 | +30.7 | +1.9% | 117,253 |
| 2010/01/06 | 1,622.6 | 1,622.6 | 1,583.8 | 1,601.6 | -4.9 | -0.3% | 79,200 |
| 2010/01/05 | 1,625.9 | 1,629.1 | 1,603.2 | 1,606.5 | +4.9 | +0.3% | 129,009 |
| 2010/01/04 | 1,577.4 | 1,616.2 | 1,577.4 | 1,601.6 | +1.6 | +0.1% | 85,078 |
| 2009/12/30 | 1,603.2 | 1,609.7 | 1,587.1 | 1,600 | +12.9 | +0.8% | 89,100 |
| 2009/12/29 | 1,574.1 | 1,590.3 | 1,545.1 | 1,587.1 | +16.2 | +1% | 141,075 |
| 2009/12/28 | 1,593.5 | 1,600 | 1,570.9 | 1,570.9 | -6.5 | -0.4% | 112,303 |
3751～
3800
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
