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 |
|---|---|---|---|---|---|---|---|
| 2009/06/04 | 1,570.9 | 1,593.5 | 1,570.9 | 1,574.1 | -9.7 | -0.6% | 146,953 |
| 2009/06/03 | 1,583.8 | 1,593.5 | 1,580.6 | 1,583.8 | -6.5 | -0.4% | 121,275 |
| 2009/06/02 | 1,625.9 | 1,629.1 | 1,590.3 | 1,590.3 | -6.5 | -0.4% | 158,400 |
| 2009/06/01 | 1,603.2 | 1,609.7 | 1,583.8 | 1,596.8 | -32.3 | -2% | 176,962 |
| 2009/05/29 | 1,638.8 | 1,642 | 1,596.8 | 1,629.1 | -12.9 | -0.8% | 141,384 |
| 2009/05/28 | 1,700.2 | 1,709.9 | 1,642 | 1,642 | -38.8 | -2.3% | 243,478 |
| 2009/05/27 | 1,677.6 | 1,706.7 | 1,674.3 | 1,680.8 | +12.9 | +0.8% | 161,803 |
| 2009/05/26 | 1,667.9 | 1,680.8 | 1,654.9 | 1,667.9 | +19.4 | +1.2% | 87,553 |
| 2009/05/25 | 1,654.9 | 1,677.6 | 1,642 | 1,648.5 | -3.2 | -0.2% | 128,081 |
| 2009/05/22 | 1,645.3 | 1,661.4 | 1,629.1 | 1,651.7 | +16.1 | +1% | 161,803 |
| 2009/05/21 | 1,603.2 | 1,642 | 1,603.2 | 1,635.6 | +9.7 | +0.6% | 122,203 |
| 2009/05/20 | 1,616.2 | 1,625.9 | 1,590.3 | 1,625.9 | +35.6 | +2.2% | 153,141 |
| 2009/05/19 | 1,596.8 | 1,596.8 | 1,558 | 1,590.3 | +22.6 | +1.4% | 124,369 |
| 2009/05/18 | 1,590.3 | 1,596.8 | 1,561.2 | 1,567.7 | -58.2 | -3.6% | 148,809 |
| 2009/05/15 | 1,625.9 | 1,648.5 | 1,619.4 | 1,625.9 | +6.5 | +0.4% | 149,428 |
| 2009/05/14 | 1,619.4 | 1,671.1 | 1,619.4 | 1,619.4 | -58.2 | -3.5% | 177,581 |
| 2009/05/13 | 1,580.6 | 1,680.8 | 1,580.6 | 1,677.6 | +100.2 | +6.4% | 295,453 |
| 2009/05/12 | 1,564.4 | 1,590.3 | 1,564.4 | 1,577.4 | +6.5 | +0.4% | 146,644 |
| 2009/05/11 | 1,554.7 | 1,577.4 | 1,548.3 | 1,570.9 | +9.7 | +0.6% | 149,428 |
| 2009/05/08 | 1,577.4 | 1,580.6 | 1,558 | 1,561.2 | -29.1 | -1.8% | 146,334 |
| 2009/05/07 | 1,570.9 | 1,603.2 | 1,567.7 | 1,590.3 | +3.2 | +0.2% | 245,644 |
| 2009/05/01 | 1,548.3 | 1,587.1 | 1,538.6 | 1,587.1 | +71.1 | +4.7% | 282,769 |
| 2009/04/30 | 1,564.4 | 1,593.5 | 1,516 | 1,516 | -51.7 | -3.3% | 317,419 |
| 2009/04/28 | 1,558 | 1,583.8 | 1,551.5 | 1,567.7 | +16.2 | +1% | 203,259 |
| 2009/04/27 | 1,570.9 | 1,587.1 | 1,545.1 | 1,551.5 | -19.4 | -1.2% | 163,659 |
| 2009/04/24 | 1,606.5 | 1,622.6 | 1,567.7 | 1,570.9 | -58.2 | -3.6% | 217,800 |
| 2009/04/23 | 1,612.9 | 1,635.6 | 1,603.2 | 1,629.1 | +64.7 | +4.1% | 365,062 |
| 2009/04/22 | 1,570.9 | 1,580.6 | 1,554.7 | 1,564.4 | ±0 | ±0% | 180,056 |
| 2009/04/21 | 1,558 | 1,577.4 | 1,541.8 | 1,564.4 | +3.2 | +0.2% | 175,106 |
| 2009/04/20 | 1,583.8 | 1,587.1 | 1,561.2 | 1,561.2 | -25.9 | -1.6% | 133,959 |
| 2009/04/17 | 1,583.8 | 1,612.9 | 1,577.4 | 1,587.1 | -9.7 | -0.6% | 138,600 |
| 2009/04/16 | 1,619.4 | 1,625.9 | 1,583.8 | 1,596.8 | -48.5 | -2.9% | 276,272 |
| 2009/04/15 | 1,616.2 | 1,645.3 | 1,616.2 | 1,645.3 | +16.2 | +1% | 136,125 |
| 2009/04/14 | 1,632.3 | 1,645.3 | 1,619.4 | 1,629.1 | -6.5 | -0.4% | 108,591 |
| 2009/04/13 | 1,642 | 1,645.3 | 1,625.9 | 1,635.6 | -16.1 | -1% | 55,378 |
| 2009/04/10 | 1,680.8 | 1,680.8 | 1,642 | 1,651.7 | -19.4 | -1.2% | 119,109 |
| 2009/04/09 | 1,684 | 1,690.5 | 1,664.6 | 1,671.1 | +12.9 | +0.8% | 161,494 |
| 2009/04/08 | 1,651.7 | 1,667.9 | 1,642 | 1,658.2 | +3.3 | +0.2% | 116,634 |
| 2009/04/07 | 1,687.3 | 1,687.3 | 1,642 | 1,654.9 | ±0 | ±0% | 262,041 |
| 2009/04/06 | 1,693.7 | 1,693.7 | 1,645.3 | 1,654.9 | +9.6 | +0.6% | 116,944 |
| 2009/04/03 | 1,700.2 | 1,706.7 | 1,635.6 | 1,645.3 | -67.8 | -4% | 222,131 |
| 2009/04/02 | 1,700.2 | 1,742.2 | 1,680.8 | 1,713.1 | +35.5 | +2.1% | 191,812 |
| 2009/04/01 | 1,726.1 | 1,726.1 | 1,667.9 | 1,677.6 | -16.1 | -1% | 163,350 |
| 2009/03/31 | 1,735.8 | 1,761.6 | 1,667.9 | 1,693.7 | -80.8 | -4.6% | 167,372 |
| 2009/03/30 | 1,768.1 | 1,836 | 1,761.6 | 1,774.5 | -25.9 | -1.4% | 146,644 |
| 2009/03/27 | 1,855.4 | 1,855.4 | 1,787.5 | 1,800.4 | -22.6 | -1.2% | 153,141 |
| 2009/03/26 | 1,739 | 1,842.4 | 1,739 | 1,823 | +6.4 | +0.4% | 299,475 |
| 2009/03/25 | 1,774.5 | 1,823 | 1,742.2 | 1,816.6 | +103.5 | +6% | 398,784 |
| 2009/03/24 | 1,729.3 | 1,729.3 | 1,680.8 | 1,713.1 | +9.7 | +0.6% | 269,775 |
| 2009/03/23 | 1,667.9 | 1,706.7 | 1,667.9 | 1,703.4 | +3.2 | +0.2% | 273,487 |
3901～
3950
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
