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 |
|---|---|---|---|---|---|---|---|
| 2009/04/06 | 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 |
| 2009/03/19 | 1,722.8 | 1,722.8 | 1,690.5 | 1,700.2 | +19.4 | +1.2% | 223,059 |
| 2009/03/18 | 1,625.9 | 1,697 | 1,612.9 | 1,680.8 | +54.9 | +3.4% | 271,631 |
| 2009/03/17 | 1,654.9 | 1,654.9 | 1,616.2 | 1,625.9 | +19.4 | +1.2% | 205,116 |
| 2009/03/16 | 1,587.1 | 1,638.8 | 1,587.1 | 1,606.5 | +9.7 | +0.6% | 184,078 |
| 2009/03/13 | 1,590.3 | 1,658.2 | 1,570.9 | 1,596.8 | +3.3 | +0.2% | 340,622 |
| 2009/03/12 | 1,635.6 | 1,635.6 | 1,561.2 | 1,593.5 | -42.1 | -2.6% | 400,641 |
| 2009/03/11 | 1,706.7 | 1,739 | 1,629.1 | 1,635.6 | -67.8 | -4% | 302,569 |
| 2009/03/10 | 1,751.9 | 1,751.9 | 1,703.4 | 1,703.4 | -45.3 | -2.6% | 162,731 |
| 2009/03/09 | 1,806.9 | 1,806.9 | 1,748.7 | 1,748.7 | -25.8 | -1.5% | 232,341 |
| 2009/03/06 | 1,819.8 | 1,819.8 | 1,768.1 | 1,774.5 | -45.3 | -2.5% | 275,344 |
| 2009/03/05 | 1,832.7 | 1,852.1 | 1,803.6 | 1,819.8 | +6.5 | +0.4% | 294,216 |
| 2009/03/04 | 1,874.7 | 1,878 | 1,810.1 | 1,813.3 | -93.8 | -4.9% | 305,972 |
| 2009/03/03 | 1,929.7 | 1,945.9 | 1,897.4 | 1,907.1 | -54.9 | -2.8% | 202,331 |
| 2009/03/02 | 1,936.2 | 1,962 | 1,890.9 | 1,962 | +22.6 | +1.2% | 177,272 |
| 2009/02/27 | 1,897.4 | 1,955.6 | 1,887.7 | 1,939.4 | +29.1 | +1.5% | 174,797 |
| 2009/02/26 | 1,900.6 | 1,926.5 | 1,894.1 | 1,910.3 | +35.6 | +1.9% | 222,131 |
| 2009/02/25 | 1,890.9 | 1,916.8 | 1,842.4 | 1,874.7 | -22.7 | -1.2% | 354,544 |
| 2009/02/24 | 1,923.2 | 1,929.7 | 1,878 | 1,897.4 | -22.6 | -1.2% | 279,056 |
| 2009/02/23 | 1,926.5 | 1,952.3 | 1,903.8 | 1,920 | -35.6 | -1.8% | 279,675 |
| 2009/02/20 | 1,981.4 | 1,997.6 | 1,945.9 | 1,955.6 | +3.3 | +0.2% | 214,087 |
| 2009/02/19 | 1,923.2 | 2,007.3 | 1,923.2 | 1,952.3 | +16.1 | +0.8% | 296,691 |
| 2009/02/18 | 2,029.9 | 2,029.9 | 1,936.2 | 1,936.2 | -96.9 | -4.8% | 329,484 |
| 2009/02/17 | 1,994.3 | 2,055.8 | 1,971.7 | 2,033.1 | +48.5 | +2.4% | 303,497 |
| 2009/02/16 | 2,017 | 2,017 | 1,968.5 | 1,984.6 | -25.9 | -1.3% | 286,481 |
| 2009/02/13 | 1,994.3 | 2,033.1 | 1,939.4 | 2,010.5 | +61.4 | +3.2% | 688,050 |
| 2009/02/12 | 1,845.7 | 1,955.6 | 1,845.7 | 1,949.1 | +103.4 | +5.6% | 344,953 |
| 2009/02/10 | 1,903.8 | 1,923.2 | 1,839.2 | 1,845.7 | -42 | -2.2% | 376,509 |
| 2009/02/09 | 1,910.3 | 1,939.4 | 1,881.2 | 1,887.7 | -42 | -2.2% | 193,978 |
| 2009/02/06 | 2,004 | 2,004 | 1,923.2 | 1,929.7 | -48.5 | -2.5% | 222,441 |
| 2009/02/05 | 2,004 | 2,004 | 1,955.6 | 1,978.2 | -9.7 | -0.5% | 186,862 |
| 2009/02/04 | 1,971.7 | 1,994.3 | 1,913.5 | 1,987.9 | +13 | +0.7% | 253,997 |
| 2009/02/03 | 1,987.9 | 2,017 | 1,974.9 | 1,974.9 | -61.5 | -3% | 210,994 |
| 2009/02/02 | 2,033.1 | 2,081.6 | 2,004 | 2,036.4 | +9.7 | +0.5% | 197,381 |
| 2009/01/30 | 1,962 | 2,026.7 | 1,920 | 2,026.7 | +80.8 | +4.2% | 254,306 |
| 2009/01/29 | 1,897.4 | 1,945.9 | 1,881.2 | 1,945.9 | +100.2 | +5.4% | 260,494 |
| 2009/01/28 | 1,952.3 | 1,952.3 | 1,839.2 | 1,845.7 | -71.1 | -3.7% | 452,306 |
| 2009/01/27 | 1,829.5 | 1,923.2 | 1,826.3 | 1,916.8 | +164.9 | +9.4% | 615,966 |
| 2009/01/26 | 1,706.7 | 1,784.2 | 1,693.7 | 1,751.9 | +45.2 | +2.6% | 187,791 |
| 2009/01/23 | 1,793.9 | 1,793.9 | 1,703.4 | 1,706.7 | -90.5 | -5% | 224,916 |
3951～
4000
件表示中 / 6964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 | 89,200円 | -9.7% | +41.2% | 3.36% | 8.50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 |
| グリムス | 243,400円 | +7.4% | +8.3% | 3.49% | 11.56倍 | 3.47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 |
| デジタルグ | 762,000円 | - | - | 0.00% | 31.63倍 | 9.09倍 |
|
- |
| 北ガス | 54,500円 | -0.9% | +0.5% | 3.67% | 4.58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 | 124,700円 | +2.9% | +36.8% | 1.76% | 19.09倍 | 0.42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
