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 |
|---|---|---|---|---|---|---|---|
| 2007/12/26 | 1,735.8 | 1,768.1 | 1,732.5 | 1,739 | +12.9 | +0.7% | 100,237 |
| 2007/12/25 | 1,761.6 | 1,797.2 | 1,716.4 | 1,726.1 | -12.9 | -0.7% | 94,669 |
| 2007/12/21 | 1,777.8 | 1,810.1 | 1,729.3 | 1,739 | -71.1 | -3.9% | 314,325 |
| 2007/12/20 | 1,839.2 | 1,842.4 | 1,806.9 | 1,810.1 | -9.7 | -0.5% | 128,700 |
| 2007/12/19 | 1,832.7 | 1,842.4 | 1,810.1 | 1,819.8 | -9.7 | -0.5% | 70,847 |
| 2007/12/18 | 1,836 | 1,839.2 | 1,790.7 | 1,829.5 | -6.5 | -0.4% | 95,906 |
| 2007/12/17 | 1,839.2 | 1,858.6 | 1,819.8 | 1,836 | -29.1 | -1.6% | 133,341 |
| 2007/12/14 | 1,868.3 | 1,894.1 | 1,861.8 | 1,865.1 | +13 | +0.7% | 200,166 |
| 2007/12/13 | 1,881.2 | 1,897.4 | 1,852.1 | 1,852.1 | -29.1 | -1.5% | 159,019 |
| 2007/12/12 | 1,890.9 | 1,900.6 | 1,868.3 | 1,881.2 | -19.4 | -1% | 152,212 |
| 2007/12/11 | 1,913.5 | 1,916.8 | 1,887.7 | 1,900.6 | -29.1 | -1.5% | 185,316 |
| 2007/12/10 | 1,955.6 | 1,955.6 | 1,907.1 | 1,929.7 | -9.7 | -0.5% | 119,419 |
| 2007/12/07 | 1,939.4 | 1,978.2 | 1,936.2 | 1,939.4 | ±0 | ±0% | 145,716 |
| 2007/12/06 | 1,958.8 | 1,958.8 | 1,923.2 | 1,939.4 | -3.2 | -0.2% | 128,081 |
| 2007/12/05 | 1,913.5 | 1,952.3 | 1,907.1 | 1,942.6 | +32.3 | +1.7% | 163,969 |
| 2007/12/04 | 1,942.6 | 1,952.3 | 1,897.4 | 1,910.3 | -29.1 | -1.5% | 208,519 |
| 2007/12/03 | 1,962 | 1,965.3 | 1,926.5 | 1,939.4 | ±0 | ±0% | 177,891 |
| 2007/11/30 | 1,936.2 | 1,949.1 | 1,920 | 1,939.4 | +16.2 | +0.8% | 163,041 |
| 2007/11/29 | 1,913.5 | 1,936.2 | 1,913.5 | 1,923.2 | +16.1 | +0.8% | 168,609 |
| 2007/11/28 | 1,926.5 | 1,926.5 | 1,861.8 | 1,907.1 | +42 | +2.3% | 221,822 |
| 2007/11/27 | 1,823 | 1,871.5 | 1,810.1 | 1,865.1 | +45.3 | +2.5% | 224,297 |
| 2007/11/26 | 1,777.8 | 1,842.4 | 1,755.2 | 1,819.8 | +9.7 | +0.5% | 212,541 |
| 2007/11/22 | 1,813.3 | 1,848.9 | 1,784.2 | 1,810.1 | -16.2 | -0.9% | 260,184 |
| 2007/11/21 | 1,803.6 | 1,848.9 | 1,803.6 | 1,826.3 | +45.3 | +2.5% | 318,347 |
| 2007/11/20 | 1,832.7 | 1,832.7 | 1,713.1 | 1,781 | -84.1 | -4.5% | 473,034 |
| 2007/11/19 | 1,897.4 | 1,907.1 | 1,842.4 | 1,865.1 | -22.6 | -1.2% | 253,069 |
| 2007/11/16 | 1,910.3 | 1,910.3 | 1,868.3 | 1,887.7 | -22.6 | -1.2% | 180,056 |
| 2007/11/15 | 1,884.4 | 1,926.5 | 1,878 | 1,910.3 | +54.9 | +3% | 171,394 |
| 2007/11/14 | 1,839.2 | 1,865.1 | 1,829.5 | 1,855.4 | +29.1 | +1.6% | 111,066 |
| 2007/11/13 | 1,852.1 | 1,852.1 | 1,819.8 | 1,826.3 | ±0 | ±0% | 162,112 |
| 2007/11/12 | 1,871.5 | 1,871.5 | 1,823 | 1,826.3 | -29.1 | -1.6% | 197,072 |
| 2007/11/09 | 1,897.4 | 1,900.6 | 1,855.4 | 1,855.4 | -9.7 | -0.5% | 231,722 |
| 2007/11/08 | 1,836 | 1,865.1 | 1,826.3 | 1,865.1 | -16.1 | -0.9% | 283,387 |
| 2007/11/07 | 1,923.2 | 1,923.2 | 1,836 | 1,881.2 | -9.7 | -0.5% | 410,231 |
| 2007/11/06 | 1,971.7 | 1,971.7 | 1,887.7 | 1,890.9 | -93.7 | -4.7% | 593,381 |
| 2007/11/05 | 1,978.2 | 1,987.9 | 1,910.3 | 1,984.6 | +3.2 | +0.2% | 309,684 |
| 2007/11/02 | 1,981.4 | 1,997.6 | 1,971.7 | 1,981.4 | -6.5 | -0.3% | 303,806 |
| 2007/11/01 | 1,958.8 | 1,997.6 | 1,955.6 | 1,987.9 | +42 | +2.2% | 362,278 |
| 2007/10/31 | 1,871.5 | 1,945.9 | 1,871.5 | 1,945.9 | +80.8 | +4.3% | 358,875 |
| 2007/10/30 | 1,803.6 | 1,871.5 | 1,803.6 | 1,865.1 | +48.5 | +2.7% | 501,497 |
| 2007/10/29 | 1,823 | 1,832.7 | 1,787.5 | 1,816.6 | -3.2 | -0.2% | 596,784 |
| 2007/10/26 | 1,861.8 | 1,865.1 | 1,806.9 | 1,819.8 | -74.3 | -3.9% | 653,091 |
| 2007/10/25 | 2,004 | 2,007.3 | 1,852.1 | 1,894.1 | -206.9 | -9.8% | 894,403 |
| 2007/10/24 | 2,214.1 | 2,223.8 | 2,068.7 | 2,101 | -206.9 | -9% | 606,684 |
| 2007/10/23 | 2,288.5 | 2,317.6 | 2,278.8 | 2,307.9 | +22.6 | +1% | 82,294 |
| 2007/10/22 | 2,269.1 | 2,314.3 | 2,249.7 | 2,285.3 | -16.1 | -0.7% | 94,359 |
| 2007/10/19 | 2,327.3 | 2,327.3 | 2,275.6 | 2,301.4 | -25.9 | -1.1% | 120,966 |
| 2007/10/18 | 2,265.9 | 2,330.5 | 2,265.9 | 2,327.3 | +29.1 | +1.3% | 113,850 |
| 2007/10/17 | 2,288.5 | 2,324 | 2,269.1 | 2,298.2 | -22.6 | -1% | 146,644 |
| 2007/10/16 | 2,356.4 | 2,375.8 | 2,317.6 | 2,320.8 | -38.8 | -1.6% | 79,819 |
4251～
4300
件表示中 / 6954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% | 18.18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 | +7.4% | +8.3% | 3.71% | 10.87倍 | 3.26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% | 19.15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
