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 |
|---|---|---|---|---|---|---|---|
| 2009/05/01 | 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 |
| 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 |
4001～
4050
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
