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 |
|---|---|---|---|---|---|---|---|
| 2010/01/15 | 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 |
| 2009/12/25 | 1,590.3 | 1,593.5 | 1,574.1 | 1,577.4 | -25.8 | -1.6% | 81,675 |
| 2009/12/24 | 1,596.8 | 1,603.2 | 1,590.3 | 1,603.2 | -6.5 | -0.4% | 58,162 |
| 2009/12/22 | 1,622.6 | 1,622.6 | 1,596.8 | 1,609.7 | +3.2 | +0.2% | 107,662 |
| 2009/12/21 | 1,609.7 | 1,616.2 | 1,606.5 | 1,606.5 | +13 | +0.8% | 128,081 |
| 2009/12/18 | 1,583.8 | 1,606.5 | 1,580.6 | 1,593.5 | -16.2 | -1% | 94,359 |
| 2009/12/17 | 1,600 | 1,609.7 | 1,587.1 | 1,609.7 | +16.2 | +1% | 121,584 |
| 2009/12/16 | 1,574.1 | 1,596.8 | 1,570.9 | 1,593.5 | +35.5 | +2.3% | 170,466 |
| 2009/12/15 | 1,570.9 | 1,587.1 | 1,551.5 | 1,558 | -29.1 | -1.8% | 132,722 |
| 2009/12/14 | 1,593.5 | 1,593.5 | 1,564.4 | 1,587.1 | -9.7 | -0.6% | 119,728 |
| 2009/12/11 | 1,583.8 | 1,600 | 1,577.4 | 1,596.8 | -19.4 | -1.2% | 192,122 |
| 2009/12/10 | 1,642 | 1,658.2 | 1,606.5 | 1,616.2 | -9.7 | -0.6% | 127,462 |
| 2009/12/09 | 1,593.5 | 1,632.3 | 1,580.6 | 1,625.9 | +45.3 | +2.9% | 147,572 |
| 2009/12/08 | 1,612.9 | 1,629.1 | 1,580.6 | 1,580.6 | -45.3 | -2.8% | 169,847 |
| 2009/12/07 | 1,616.2 | 1,638.8 | 1,616.2 | 1,625.9 | -3.2 | -0.2% | 112,303 |
| 2009/12/04 | 1,667.9 | 1,674.3 | 1,619.4 | 1,629.1 | -45.2 | -2.7% | 103,641 |
| 2009/12/03 | 1,687.3 | 1,700.2 | 1,658.2 | 1,674.3 | -3.3 | -0.2% | 216,562 |
| 2009/12/02 | 1,680.8 | 1,687.3 | 1,658.2 | 1,677.6 | -16.1 | -1% | 156,544 |
| 2009/12/01 | 1,693.7 | 1,726.1 | 1,664.6 | 1,693.7 | -16.2 | -0.9% | 178,509 |
| 2009/11/30 | 1,632.3 | 1,709.9 | 1,632.3 | 1,709.9 | +74.3 | +4.5% | 265,753 |
| 2009/11/27 | 1,580.6 | 1,642 | 1,574.1 | 1,635.6 | +90.5 | +5.9% | 373,725 |
| 2009/11/26 | 1,532.1 | 1,548.3 | 1,532.1 | 1,545.1 | -3.2 | -0.2% | 82,912 |
| 2009/11/25 | 1,519.2 | 1,551.5 | 1,506.3 | 1,548.3 | +25.9 | +1.7% | 114,469 |
| 2009/11/24 | 1,545.1 | 1,554.7 | 1,522.4 | 1,522.4 | -32.3 | -2.1% | 98,691 |
| 2009/11/20 | 1,561.2 | 1,561.2 | 1,532.1 | 1,554.7 | -6.5 | -0.4% | 68,372 |
| 2009/11/19 | 1,551.5 | 1,574.1 | 1,551.5 | 1,561.2 | -6.5 | -0.4% | 65,278 |
| 2009/11/18 | 1,545.1 | 1,567.7 | 1,522.4 | 1,567.7 | +22.6 | +1.5% | 113,231 |
| 2009/11/17 | 1,558 | 1,558 | 1,522.4 | 1,545.1 | -9.6 | -0.6% | 81,366 |
| 2009/11/16 | 1,541.8 | 1,561.2 | 1,528.9 | 1,554.7 | +22.6 | +1.5% | 93,431 |
| 2009/11/13 | 1,528.9 | 1,535.4 | 1,516 | 1,532.1 | +3.2 | +0.2% | 66,825 |
| 2009/11/12 | 1,541.8 | 1,541.8 | 1,509.5 | 1,528.9 | +3.2 | +0.2% | 106,425 |
| 2009/11/11 | 1,528.9 | 1,538.6 | 1,522.4 | 1,525.7 | ±0 | ±0% | 66,825 |
| 2009/11/10 | 1,548.3 | 1,548.3 | 1,522.4 | 1,525.7 | -19.4 | -1.3% | 102,094 |
| 2009/11/09 | 1,577.4 | 1,577.4 | 1,541.8 | 1,545.1 | -32.3 | -2% | 109,828 |
| 2009/11/06 | 1,574.1 | 1,583.8 | 1,548.3 | 1,577.4 | -6.4 | -0.4% | 132,722 |
| 2009/11/05 | 1,600 | 1,600 | 1,574.1 | 1,583.8 | -13 | -0.8% | 88,481 |
| 2009/11/04 | 1,600 | 1,600 | 1,577.4 | 1,596.8 | -3.2 | -0.2% | 130,866 |
| 2009/11/02 | 1,583.8 | 1,603.2 | 1,574.1 | 1,600 | +19.4 | +1.2% | 121,894 |
| 2009/10/30 | 1,574.1 | 1,593.5 | 1,561.2 | 1,580.6 | +9.7 | +0.6% | 105,806 |
3751～
3800
件表示中 / 6953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 | 90,000円 | -9.7% | +41.2% | 3.33% | 8.58倍 | 0.40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 | 80,100円 | +2.9% | +18.6% | 1.37% | 18.28倍 | 0.97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 | 239,000円 | +13.7% | +24.7% | 3.14% | 12.78倍 | 3.81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 | 53,700円 | -0.9% | +0.5% | 3.72% | 4.51倍 | 0.55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 |
| 葉ガス | 128,900円 | +2.9% | +36.8% | 1.71% | 19.74倍 | 0.43倍 |
|
都市ガス中堅。市川、船橋、松戸など千葉県西部の市街地地盤。東京ガス、東京電力から原料融通 |
市場注目の銘柄
チャート関連のコラム
