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 |
|---|---|---|---|---|---|---|---|
| 2010/05/14 | 1,684 | 1,687.3 | 1,651.7 | 1,651.7 | -32.3 | -1.9% | 140,766 |
| 2010/05/13 | 1,700.2 | 1,700.2 | 1,684 | 1,684 | ±0 | ±0% | 90,337 |
| 2010/05/12 | 1,697 | 1,703.4 | 1,684 | 1,684 | +3.2 | +0.2% | 147,572 |
| 2010/05/11 | 1,700.2 | 1,706.7 | 1,677.6 | 1,680.8 | -3.2 | -0.2% | 106,425 |
| 2010/05/10 | 1,654.9 | 1,687.3 | 1,645.3 | 1,684 | +42 | +2.6% | 162,731 |
| 2010/05/07 | 1,625.9 | 1,658.2 | 1,616.2 | 1,642 | -32.3 | -1.9% | 165,206 |
| 2010/05/06 | 1,716.4 | 1,732.5 | 1,654.9 | 1,674.3 | -38.8 | -2.3% | 247,191 |
| 2010/04/30 | 1,687.3 | 1,722.8 | 1,684 | 1,713.1 | +61.4 | +3.7% | 174,797 |
| 2010/04/28 | 1,645.3 | 1,658.2 | 1,635.6 | 1,651.7 | -16.2 | -1% | 103,641 |
| 2010/04/27 | 1,690.5 | 1,690.5 | 1,661.4 | 1,667.9 | -16.1 | -1% | 105,806 |
| 2010/04/26 | 1,680.8 | 1,690.5 | 1,677.6 | 1,684 | +19.4 | +1.2% | 86,625 |
| 2010/04/23 | 1,645.3 | 1,671.1 | 1,642 | 1,664.6 | +25.8 | +1.6% | 114,159 |
| 2010/04/22 | 1,664.6 | 1,664.6 | 1,616.2 | 1,638.8 | -25.8 | -1.5% | 221,512 |
| 2010/04/21 | 1,664.6 | 1,677.6 | 1,651.7 | 1,664.6 | ±0 | ±0% | 176,653 |
| 2010/04/20 | 1,635.6 | 1,664.6 | 1,632.3 | 1,664.6 | +32.3 | +2% | 163,041 |
| 2010/04/19 | 1,600 | 1,635.6 | 1,596.8 | 1,632.3 | +37.1 | +2.3% | 216,562 |
| 2010/04/16 | 1,590.3 | 1,596.8 | 1,582.2 | 1,595.2 | +4.9 | +0.3% | 76,106 |
| 2010/04/15 | 1,580.6 | 1,591.9 | 1,572.5 | 1,590.3 | +9.7 | +0.6% | 92,194 |
| 2010/04/14 | 1,583.8 | 1,588.7 | 1,577.4 | 1,580.6 | -6.5 | -0.4% | 56,925 |
| 2010/04/13 | 1,593.5 | 1,598.4 | 1,577.4 | 1,587.1 | -6.4 | -0.4% | 116,016 |
| 2010/04/12 | 1,598.4 | 1,600 | 1,588.7 | 1,593.5 | ±0 | ±0% | 96,525 |
| 2010/04/09 | 1,580.6 | 1,598.4 | 1,580.6 | 1,593.5 | ±0 | ±0% | 86,625 |
| 2010/04/08 | 1,590.3 | 1,593.5 | 1,580.6 | 1,593.5 | +3.2 | +0.2% | 63,422 |
| 2010/04/07 | 1,591.9 | 1,603.2 | 1,582.2 | 1,590.3 | +3.2 | +0.2% | 119,109 |
| 2010/04/06 | 1,575.8 | 1,593.5 | 1,572.5 | 1,587.1 | +17.8 | +1.1% | 187,481 |
| 2010/04/05 | 1,579 | 1,582.2 | 1,567.7 | 1,569.3 | -3.2 | -0.2% | 109,209 |
| 2010/04/02 | 1,588.7 | 1,588.7 | 1,566.1 | 1,572.5 | -1.6 | -0.1% | 76,725 |
| 2010/04/01 | 1,566.1 | 1,580.6 | 1,566.1 | 1,574.1 | -3.3 | -0.2% | 75,797 |
| 2010/03/31 | 1,575.8 | 1,590.3 | 1,567.7 | 1,577.4 | +1.6 | +0.1% | 143,859 |
| 2010/03/30 | 1,562.8 | 1,575.8 | 1,554.7 | 1,575.8 | +24.3 | +1.6% | 106,425 |
| 2010/03/29 | 1,559.6 | 1,562.8 | 1,549.9 | 1,551.5 | -16.2 | -1% | 91,884 |
| 2010/03/26 | 1,569.3 | 1,572.5 | 1,558 | 1,567.7 | +6.5 | +0.4% | 95,287 |
| 2010/03/25 | 1,567.7 | 1,572.5 | 1,556.4 | 1,561.2 | -11.3 | -0.7% | 155,306 |
| 2010/03/24 | 1,570.9 | 1,575.8 | 1,567.7 | 1,572.5 | +1.6 | +0.1% | 94,359 |
| 2010/03/23 | 1,583.8 | 1,587.1 | 1,569.3 | 1,570.9 | -17.8 | -1.1% | 127,772 |
| 2010/03/19 | 1,587.1 | 1,590.3 | 1,582.2 | 1,588.7 | +3.2 | +0.2% | 80,128 |
| 2010/03/18 | 1,583.8 | 1,587.1 | 1,575.8 | 1,585.5 | +1.7 | +0.1% | 81,366 |
| 2010/03/17 | 1,577.4 | 1,587.1 | 1,556.4 | 1,583.8 | +6.4 | +0.4% | 199,856 |
| 2010/03/16 | 1,579 | 1,590.3 | 1,577.4 | 1,577.4 | -4.8 | -0.3% | 62,184 |
| 2010/03/15 | 1,583.8 | 1,590.3 | 1,580.6 | 1,582.2 | -1.6 | -0.1% | 51,356 |
| 2010/03/12 | 1,593.5 | 1,593.5 | 1,579 | 1,583.8 | +1.6 | +0.1% | 98,381 |
| 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 |
3751～
3800
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
