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 |
|---|---|---|---|---|---|---|---|
| 2005/11/25 | 1,863 | 1,863 | 1,842.4 | 1,854.2 | +14.7 | +0.8% | 39,476 |
| 2005/11/24 | 1,845.4 | 1,865.9 | 1,830.7 | 1,839.5 | ±0 | ±0% | 81,675 |
| 2005/11/22 | 1,901.2 | 1,901.2 | 1,836.5 | 1,839.5 | -32.3 | -1.7% | 141,230 |
| 2005/11/21 | 1,892.4 | 1,904.1 | 1,871.8 | 1,871.8 | -20.6 | -1.1% | 87,120 |
| 2005/11/18 | 1,895.3 | 1,907.1 | 1,865.9 | 1,892.4 | +17.7 | +0.9% | 153,821 |
| 2005/11/17 | 1,874.7 | 1,892.4 | 1,868.9 | 1,874.7 | -3 | -0.2% | 91,544 |
| 2005/11/16 | 1,821.9 | 1,877.7 | 1,818.9 | 1,877.7 | +35.3 | +1.9% | 114,685 |
| 2005/11/15 | 1,851.2 | 1,860.1 | 1,839.5 | 1,842.4 | -8.8 | -0.5% | 80,314 |
| 2005/11/14 | 1,871.8 | 1,871.8 | 1,851.2 | 1,851.2 | -14.7 | -0.8% | 57,172 |
| 2005/11/11 | 1,892.4 | 1,892.4 | 1,863 | 1,865.9 | -11.8 | -0.6% | 57,513 |
| 2005/11/10 | 1,839.5 | 1,877.7 | 1,839.5 | 1,877.7 | +8.8 | +0.5% | 107,879 |
| 2005/11/09 | 1,865.9 | 1,895.3 | 1,851.2 | 1,868.9 | +14.7 | +0.8% | 149,737 |
| 2005/11/08 | 1,830.7 | 1,889.4 | 1,827.7 | 1,854.2 | +23.5 | +1.3% | 198,742 |
| 2005/11/07 | 1,865.9 | 1,880.6 | 1,827.7 | 1,830.7 | -41.1 | -2.2% | 111,282 |
| 2005/11/04 | 1,889.4 | 1,892.4 | 1,863 | 1,871.8 | +41.1 | +2.2% | 327,040 |
| 2005/11/02 | 1,821.9 | 1,848.3 | 1,818.9 | 1,830.7 | +20.6 | +1.1% | 155,182 |
| 2005/11/01 | 1,821.9 | 1,821.9 | 1,795.4 | 1,810.1 | -5.9 | -0.3% | 24,843 |
| 2005/10/31 | 1,804.2 | 1,818.9 | 1,783.7 | 1,816 | +3 | +0.2% | 45,262 |
| 2005/10/28 | 1,774.8 | 1,816 | 1,774.8 | 1,813 | +35.2 | +2% | 172,879 |
| 2005/10/27 | 1,783.7 | 1,783.7 | 1,757.2 | 1,777.8 | ±0 | ±0% | 46,282 |
| 2005/10/26 | 1,763.1 | 1,777.8 | 1,757.2 | 1,777.8 | +23.5 | +1.3% | 106,518 |
| 2005/10/25 | 1,733.7 | 1,769 | 1,733.7 | 1,754.3 | +11.8 | +0.7% | 129,659 |
| 2005/10/24 | 1,766 | 1,766 | 1,742.5 | 1,742.5 | -26.5 | -1.5% | 39,476 |
| 2005/10/21 | 1,763.1 | 1,774.8 | 1,751.3 | 1,769 | -11.7 | -0.7% | 76,570 |
| 2005/10/20 | 1,763.1 | 1,801.3 | 1,763.1 | 1,780.7 | +5.9 | +0.3% | 113,664 |
| 2005/10/19 | 1,730.8 | 1,774.8 | 1,727.8 | 1,774.8 | +44 | +2.5% | 79,293 |
| 2005/10/18 | 1,727.8 | 1,745.5 | 1,727.8 | 1,730.8 | -5.8 | -0.3% | 106,858 |
| 2005/10/17 | 1,777.8 | 1,777.8 | 1,721.9 | 1,736.6 | -52.9 | -3% | 217,119 |
| 2005/10/14 | 1,792.5 | 1,798.3 | 1,769 | 1,789.5 | -3 | -0.2% | 156,884 |
| 2005/10/13 | 1,760.1 | 1,792.5 | 1,754.3 | 1,792.5 | +17.7 | +1% | 150,758 |
| 2005/10/12 | 1,757.2 | 1,792.5 | 1,757.2 | 1,774.8 | +23.5 | +1.3% | 142,251 |
| 2005/10/11 | 1,719 | 1,777.8 | 1,710.2 | 1,751.3 | -11.8 | -0.7% | 239,920 |
| 2005/10/07 | 1,748.4 | 1,786.6 | 1,730.8 | 1,763.1 | +41.2 | +2.4% | 116,387 |
| 2005/10/06 | 1,736.6 | 1,754.3 | 1,710.2 | 1,721.9 | -44.1 | -2.5% | 124,895 |
| 2005/10/05 | 1,804.2 | 1,810.1 | 1,760.1 | 1,766 | -67.6 | -3.7% | 178,324 |
| 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 |
4801～
4850
件表示中 / 6989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 | 93,000円 | -9.7% | +41.2% | 3.23% | 8.86倍 | 0.42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 | 237,800円 | +7.4% | +8.3% | 3.57% | 11.29倍 | 3.39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 | 60,100円 | -0.9% | +0.5% | 3.33% | 5.05倍 | 0.61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 |
| レジル | 195,700円 | +13.7% | +11.4% | 1.84% | 16.89倍 | 4.19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 |
| 葉ガス | 109,100円 | +2.9% | +36.8% | 2.02% | 16.70倍 | 0.37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
