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 |
|---|---|---|---|---|---|---|---|
| 2008/08/06 | 1,894.1 | 1,942.6 | 1,878 | 1,920 | +22.6 | +1.2% | 202,641 |
| 2008/08/05 | 1,861.8 | 1,923.2 | 1,861.8 | 1,897.4 | +38.8 | +2.1% | 242,859 |
| 2008/08/04 | 1,829.5 | 1,871.5 | 1,819.8 | 1,858.6 | +38.8 | +2.1% | 154,687 |
| 2008/08/01 | 1,774.5 | 1,826.3 | 1,768.1 | 1,819.8 | +64.6 | +3.7% | 274,416 |
| 2008/07/31 | 1,726.1 | 1,774.5 | 1,700.2 | 1,755.2 | +58.2 | +3.4% | 284,934 |
| 2008/07/30 | 1,755.2 | 1,758.4 | 1,667.9 | 1,697 | -80.8 | -4.5% | 314,016 |
| 2008/07/29 | 1,800.4 | 1,800.4 | 1,755.2 | 1,777.8 | -25.8 | -1.4% | 157,162 |
| 2008/07/28 | 1,777.8 | 1,816.6 | 1,755.2 | 1,803.6 | +67.8 | +3.9% | 228,937 |
| 2008/07/25 | 1,703.4 | 1,735.8 | 1,690.5 | 1,735.8 | +55 | +3.3% | 256,781 |
| 2008/07/24 | 1,674.3 | 1,687.3 | 1,651.7 | 1,680.8 | +9.7 | +0.6% | 187,172 |
| 2008/07/23 | 1,703.4 | 1,713.1 | 1,664.6 | 1,671.1 | -3.2 | -0.2% | 195,834 |
| 2008/07/22 | 1,700.2 | 1,722.8 | 1,667.9 | 1,674.3 | -22.7 | -1.3% | 223,059 |
| 2008/07/18 | 1,722.8 | 1,751.9 | 1,693.7 | 1,697 | -58.2 | -3.3% | 168,300 |
| 2008/07/17 | 1,781 | 1,787.5 | 1,748.7 | 1,755.2 | -6.4 | -0.4% | 110,756 |
| 2008/07/16 | 1,761.6 | 1,793.9 | 1,713.1 | 1,761.6 | +19.4 | +1.1% | 167,991 |
| 2008/07/15 | 1,768.1 | 1,800.4 | 1,719.6 | 1,742.2 | -19.4 | -1.1% | 149,428 |
| 2008/07/14 | 1,742.2 | 1,836 | 1,742.2 | 1,761.6 | ±0 | ±0% | 248,737 |
| 2008/07/11 | 1,742.2 | 1,800.4 | 1,742.2 | 1,761.6 | +3.2 | +0.2% | 154,378 |
| 2008/07/10 | 1,771.3 | 1,803.6 | 1,758.4 | 1,758.4 | +9.7 | +0.6% | 196,144 |
| 2008/07/09 | 1,761.6 | 1,793.9 | 1,748.7 | 1,748.7 | -29.1 | -1.6% | 157,781 |
| 2008/07/08 | 1,787.5 | 1,803.6 | 1,771.3 | 1,777.8 | -16.1 | -0.9% | 123,441 |
| 2008/07/07 | 1,777.8 | 1,806.9 | 1,748.7 | 1,793.9 | +32.3 | +1.8% | 145,097 |
| 2008/07/04 | 1,761.6 | 1,771.3 | 1,739 | 1,761.6 | ±0 | ±0% | 103,331 |
| 2008/07/03 | 1,777.8 | 1,800.4 | 1,748.7 | 1,761.6 | -22.6 | -1.3% | 203,569 |
| 2008/07/02 | 1,777.8 | 1,816.6 | 1,755.2 | 1,784.2 | +29 | +1.7% | 264,825 |
| 2008/07/01 | 1,713.1 | 1,774.5 | 1,709.9 | 1,755.2 | +58.2 | +3.4% | 253,069 |
| 2008/06/30 | 1,697 | 1,719.6 | 1,687.3 | 1,697 | +13 | +0.8% | 149,737 |
| 2008/06/27 | 1,648.5 | 1,693.7 | 1,635.6 | 1,684 | +38.7 | +2.4% | 188,100 |
| 2008/06/26 | 1,658.2 | 1,664.6 | 1,645.3 | 1,645.3 | -6.4 | -0.4% | 130,247 |
| 2008/06/25 | 1,619.4 | 1,654.9 | 1,616.2 | 1,651.7 | +3.2 | +0.2% | 113,850 |
| 2008/06/24 | 1,632.3 | 1,658.2 | 1,632.3 | 1,648.5 | +32.3 | +2% | 157,472 |
| 2008/06/23 | 1,596.8 | 1,635.6 | 1,596.8 | 1,616.2 | +35.6 | +2.3% | 296,691 |
| 2008/06/20 | 1,574.1 | 1,583.8 | 1,567.7 | 1,580.6 | +42 | +2.7% | 224,916 |
| 2008/06/19 | 1,574.1 | 1,580.6 | 1,532.1 | 1,538.6 | -67.9 | -4.2% | 222,441 |
| 2008/06/18 | 1,590.3 | 1,629.1 | 1,561.2 | 1,606.5 | +22.7 | +1.4% | 260,184 |
| 2008/06/17 | 1,535.4 | 1,587.1 | 1,535.4 | 1,583.8 | +48.4 | +3.2% | 179,128 |
| 2008/06/16 | 1,570.9 | 1,570.9 | 1,522.4 | 1,535.4 | +6.5 | +0.4% | 137,981 |
| 2008/06/13 | 1,541.8 | 1,561.2 | 1,506.3 | 1,528.9 | -12.9 | -0.8% | 163,350 |
| 2008/06/12 | 1,519.2 | 1,545.1 | 1,503 | 1,541.8 | +32.3 | +2.1% | 197,381 |
| 2008/06/11 | 1,541.8 | 1,541.8 | 1,493.3 | 1,509.5 | -48.5 | -3.1% | 183,769 |
| 2008/06/10 | 1,587.1 | 1,603.2 | 1,541.8 | 1,558 | -12.9 | -0.8% | 250,594 |
| 2008/06/09 | 1,570.9 | 1,600 | 1,558 | 1,570.9 | -3.2 | -0.2% | 134,578 |
| 2008/06/06 | 1,603.2 | 1,619.4 | 1,558 | 1,574.1 | -29.1 | -1.8% | 458,184 |
| 2008/06/05 | 1,590.3 | 1,616.2 | 1,587.1 | 1,603.2 | +22.6 | +1.4% | 225,225 |
| 2008/06/04 | 1,580.6 | 1,590.3 | 1,567.7 | 1,580.6 | -3.2 | -0.2% | 309,684 |
| 2008/06/03 | 1,593.5 | 1,596.8 | 1,574.1 | 1,583.8 | ±0 | ±0% | 225,844 |
| 2008/06/02 | 1,574.1 | 1,596.8 | 1,574.1 | 1,583.8 | -6.5 | -0.4% | 208,519 |
| 2008/05/30 | 1,600 | 1,600 | 1,574.1 | 1,590.3 | +22.6 | +1.4% | 239,456 |
| 2008/05/29 | 1,593.5 | 1,593.5 | 1,567.7 | 1,567.7 | -9.7 | -0.6% | 168,300 |
| 2008/05/28 | 1,590.3 | 1,603.2 | 1,577.4 | 1,577.4 | +13 | +0.8% | 172,322 |
4101～
4150
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 | 89,700円 | -9.7% | +41.2% | 3.34% | 8.55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 | 79,700円 | +2.9% | +18.6% | 1.38% | 18.19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 | 229,000円 | +13.7% | +24.7% | 3.28% | 12.25倍 | 3.65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 | 53,000円 | -0.9% | +0.5% | 3.77% | 4.45倍 | 0.54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 | 125,100円 | +2.9% | +36.8% | 1.76% | 19.16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
