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 |
|---|---|---|---|---|---|---|---|
| 2005/10/04 | 1,813 | 1,839.5 | 1,813 | 1,833.6 | -8.8 | -0.5% | 109,921 |
| 2005/10/03 | 1,845.4 | 1,895.3 | 1,813 | 1,842.4 | +14.7 | +0.8% | 277,355 |
| 2005/09/30 | 1,836.5 | 1,842.4 | 1,807.2 | 1,827.7 | -8.8 | -0.5% | 135,444 |
| 2005/09/29 | 1,854.2 | 1,860.1 | 1,824.8 | 1,836.5 | -8.9 | -0.5% | 230,392 |
| 2005/09/28 | 1,833.6 | 1,851.2 | 1,827.7 | 1,845.4 | +11.8 | +0.6% | 108,900 |
| 2005/09/27 | 1,801.3 | 1,860.1 | 1,801.3 | 1,833.6 | -35.3 | -1.9% | 141,230 |
| 2005/09/26 | 1,851.2 | 1,904.1 | 1,845.4 | 1,868.9 | +35.3 | +1.9% | 340,993 |
| 2005/09/22 | 1,813 | 1,868.9 | 1,813 | 1,833.6 | -38.2 | -2% | 152,800 |
| 2005/09/21 | 1,851.2 | 1,898.3 | 1,845.4 | 1,871.8 | +44.1 | +2.4% | 322,616 |
| 2005/09/20 | 1,798.3 | 1,845.4 | 1,798.3 | 1,827.7 | +35.2 | +2% | 157,905 |
| 2005/09/16 | 1,792.5 | 1,792.5 | 1,777.8 | 1,792.5 | +20.6 | +1.2% | 85,418 |
| 2005/09/15 | 1,795.4 | 1,795.4 | 1,766 | 1,771.9 | -20.6 | -1.1% | 246,046 |
| 2005/09/14 | 1,818.9 | 1,839.5 | 1,789.5 | 1,792.5 | -23.5 | -1.3% | 246,727 |
| 2005/09/13 | 1,845.4 | 1,851.2 | 1,810.1 | 1,816 | -8.8 | -0.5% | 98,010 |
| 2005/09/12 | 1,830.7 | 1,933.5 | 1,824.8 | 1,824.8 | +20.6 | +1.1% | 139,868 |
| 2005/09/09 | 1,780.7 | 1,804.2 | 1,769 | 1,804.2 | +29.4 | +1.7% | 200,104 |
| 2005/09/08 | 1,757.2 | 1,777.8 | 1,748.4 | 1,774.8 | +17.6 | +1% | 126,256 |
| 2005/09/07 | 1,733.7 | 1,763.1 | 1,733.7 | 1,757.2 | +26.4 | +1.5% | 104,816 |
| 2005/09/06 | 1,733.7 | 1,774.8 | 1,727.8 | 1,730.8 | ±0 | ±0% | 149,397 |
| 2005/09/05 | 1,719 | 1,730.8 | 1,710.2 | 1,730.8 | +20.6 | +1.2% | 89,842 |
| 2005/09/02 | 1,677.9 | 1,727.8 | 1,677.9 | 1,710.2 | +44.1 | +2.6% | 221,884 |
| 2005/09/01 | 1,642.6 | 1,677.9 | 1,642.6 | 1,666.1 | +38.2 | +2.3% | 105,497 |
| 2005/08/31 | 1,627.9 | 1,636.7 | 1,613.2 | 1,627.9 | +2.9 | +0.2% | 61,937 |
| 2005/08/30 | 1,630.9 | 1,636.7 | 1,619.1 | 1,625 | +17.7 | +1.1% | 71,806 |
| 2005/08/29 | 1,639.7 | 1,639.7 | 1,604.4 | 1,607.3 | -35.3 | -2.1% | 78,952 |
| 2005/08/26 | 1,639.7 | 1,654.4 | 1,627.9 | 1,642.6 | +2.9 | +0.2% | 48,324 |
| 2005/08/25 | 1,636.7 | 1,639.7 | 1,622 | 1,639.7 | +5.9 | +0.4% | 88,141 |
| 2005/08/24 | 1,604.4 | 1,636.7 | 1,604.4 | 1,633.8 | +29.4 | +1.8% | 99,031 |
| 2005/08/23 | 1,616.2 | 1,616.2 | 1,604.4 | 1,604.4 | -5.9 | -0.4% | 42,879 |
| 2005/08/22 | 1,604.4 | 1,610.3 | 1,601.5 | 1,610.3 | +5.9 | +0.4% | 54,790 |
| 2005/08/19 | 1,604.4 | 1,613.2 | 1,601.5 | 1,604.4 | -2.9 | -0.2% | 68,743 |
| 2005/08/18 | 1,622 | 1,633.8 | 1,604.4 | 1,607.3 | -14.7 | -0.9% | 87,120 |
| 2005/08/17 | 1,636.7 | 1,639.7 | 1,622 | 1,622 | -14.7 | -0.9% | 72,827 |
| 2005/08/16 | 1,636.7 | 1,636.7 | 1,630.9 | 1,636.7 | ±0 | ±0% | 53,429 |
| 2005/08/15 | 1,616.2 | 1,654.4 | 1,616.2 | 1,636.7 | -5.9 | -0.4% | 112,303 |
| 2005/08/12 | 1,651.4 | 1,680.8 | 1,639.7 | 1,642.6 | -35.3 | -2.1% | 152,800 |
| 2005/08/11 | 1,695.5 | 1,695.5 | 1,677.9 | 1,677.9 | -20.5 | -1.2% | 84,057 |
| 2005/08/10 | 1,648.5 | 1,701.4 | 1,648.5 | 1,698.4 | +20.5 | +1.2% | 161,989 |
| 2005/08/09 | 1,651.4 | 1,689.6 | 1,639.7 | 1,677.9 | +23.5 | +1.4% | 79,293 |
| 2005/08/08 | 1,592.7 | 1,669.1 | 1,592.7 | 1,654.4 | +50 | +3.1% | 129,659 |
| 2005/08/05 | 1,657.3 | 1,657.3 | 1,601.5 | 1,604.4 | -58.8 | -3.5% | 158,926 |
| 2005/08/04 | 1,686.7 | 1,686.7 | 1,654.4 | 1,663.2 | -29.4 | -1.7% | 104,476 |
| 2005/08/03 | 1,701.4 | 1,701.4 | 1,686.7 | 1,692.6 | -5.8 | -0.3% | 78,272 |
| 2005/08/02 | 1,692.6 | 1,704.3 | 1,683.7 | 1,698.4 | +17.6 | +1% | 56,832 |
| 2005/08/01 | 1,704.3 | 1,707.3 | 1,677.9 | 1,680.8 | -11.8 | -0.7% | 76,570 |
| 2005/07/29 | 1,739.6 | 1,739.6 | 1,692.6 | 1,692.6 | -47 | -2.7% | 121,832 |
| 2005/07/28 | 1,727.8 | 1,742.5 | 1,721.9 | 1,739.6 | +11.8 | +0.7% | 42,539 |
| 2005/07/27 | 1,701.4 | 1,727.8 | 1,695.5 | 1,727.8 | +29.4 | +1.7% | 85,078 |
| 2005/07/26 | 1,689.6 | 1,698.4 | 1,674.9 | 1,698.4 | +14.7 | +0.9% | 52,408 |
| 2005/07/25 | 1,683.7 | 1,692.6 | 1,666.1 | 1,683.7 | -5.9 | -0.3% | 97,329 |
4801～
4850
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
