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 |
|---|---|---|---|---|---|---|---|
| 2005/07/22 | 1,654.4 | 1,689.6 | 1,639.7 | 1,689.6 | +35.2 | +2.1% | 127,617 |
| 2005/07/21 | 1,669.1 | 1,674.9 | 1,654.4 | 1,654.4 | -17.6 | -1.1% | 79,633 |
| 2005/07/20 | 1,669.1 | 1,683.7 | 1,669.1 | 1,672 | +2.9 | +0.2% | 90,183 |
| 2005/07/19 | 1,672 | 1,672 | 1,660.2 | 1,669.1 | -2.9 | -0.2% | 21,440 |
| 2005/07/15 | 1,663.2 | 1,683.7 | 1,663.2 | 1,672 | -2.9 | -0.2% | 65,340 |
| 2005/07/14 | 1,683.7 | 1,686.7 | 1,674.9 | 1,674.9 | ±0 | ±0% | 60,235 |
| 2005/07/13 | 1,692.6 | 1,695.5 | 1,669.1 | 1,674.9 | -11.8 | -0.7% | 40,837 |
| 2005/07/12 | 1,680.8 | 1,692.6 | 1,674.9 | 1,686.7 | +20.6 | +1.2% | 73,507 |
| 2005/07/11 | 1,636.7 | 1,677.9 | 1,636.7 | 1,666.1 | -29.4 | -1.7% | 253,192 |
| 2005/07/08 | 1,704.3 | 1,707.3 | 1,692.6 | 1,695.5 | -14.7 | -0.9% | 36,754 |
| 2005/07/07 | 1,672 | 1,721.9 | 1,669.1 | 1,710.2 | +41.1 | +2.5% | 92,905 |
| 2005/07/06 | 1,660.2 | 1,683.7 | 1,660.2 | 1,669.1 | +17.7 | +1.1% | 114,685 |
| 2005/07/05 | 1,677.9 | 1,677.9 | 1,648.5 | 1,651.4 | -29.4 | -1.7% | 101,753 |
| 2005/07/04 | 1,695.5 | 1,695.5 | 1,669.1 | 1,680.8 | -8.8 | -0.5% | 46,963 |
| 2005/07/01 | 1,686.7 | 1,695.5 | 1,677.9 | 1,689.6 | +5.9 | +0.4% | 56,492 |
| 2005/06/30 | 1,672 | 1,721.9 | 1,669.1 | 1,683.7 | +17.6 | +1.1% | 75,209 |
| 2005/06/29 | 1,657.3 | 1,666.1 | 1,648.5 | 1,666.1 | +8.8 | +0.5% | 45,262 |
| 2005/06/28 | 1,645.5 | 1,666.1 | 1,642.6 | 1,657.3 | +14.7 | +0.9% | 62,958 |
| 2005/06/27 | 1,654.4 | 1,654.4 | 1,636.7 | 1,642.6 | -14.7 | -0.9% | 41,518 |
| 2005/06/24 | 1,625 | 1,657.3 | 1,616.2 | 1,657.3 | +32.3 | +2% | 74,188 |
| 2005/06/23 | 1,619.1 | 1,625 | 1,586.8 | 1,625 | +8.8 | +0.5% | 124,895 |
| 2005/06/22 | 1,607.3 | 1,616.2 | 1,598.5 | 1,616.2 | +3 | +0.2% | 66,021 |
| 2005/06/21 | 1,622 | 1,625 | 1,607.3 | 1,613.2 | -5.9 | -0.4% | 35,052 |
| 2005/06/20 | 1,627.9 | 1,630.9 | 1,613.2 | 1,619.1 | +5.9 | +0.4% | 88,822 |
| 2005/06/17 | 1,610.3 | 1,627.9 | 1,610.3 | 1,613.2 | +8.8 | +0.5% | 43,220 |
| 2005/06/16 | 1,589.7 | 1,616.2 | 1,589.7 | 1,604.4 | +17.6 | +1.1% | 72,827 |
| 2005/06/15 | 1,569.1 | 1,595.6 | 1,566.2 | 1,586.8 | +20.6 | +1.3% | 92,565 |
| 2005/06/14 | 1,613.2 | 1,613.2 | 1,566.2 | 1,566.2 | -47 | -2.9% | 131,020 |
| 2005/06/13 | 1,604.4 | 1,627.9 | 1,604.4 | 1,613.2 | +8.8 | +0.5% | 66,701 |
| 2005/06/10 | 1,613.2 | 1,619.1 | 1,595.6 | 1,604.4 | -5.9 | -0.4% | 197,381 |
| 2005/06/09 | 1,613.2 | 1,625 | 1,604.4 | 1,610.3 | +11.8 | +0.7% | 117,067 |
| 2005/06/08 | 1,566.2 | 1,610.3 | 1,566.2 | 1,598.5 | +32.3 | +2.1% | 89,842 |
| 2005/06/07 | 1,563.3 | 1,580.9 | 1,554.5 | 1,566.2 | +2.9 | +0.2% | 70,445 |
| 2005/06/06 | 1,530.9 | 1,569.1 | 1,528 | 1,563.3 | +11.8 | +0.8% | 113,324 |
| 2005/06/03 | 1,513.3 | 1,551.5 | 1,486.9 | 1,551.5 | +38.2 | +2.5% | 111,963 |
| 2005/06/02 | 1,522.1 | 1,528 | 1,513.3 | 1,513.3 | -3 | -0.2% | 94,267 |
| 2005/06/01 | 1,492.7 | 1,519.2 | 1,489.8 | 1,516.3 | +14.7 | +1% | 79,293 |
| 2005/05/31 | 1,495.7 | 1,516.3 | 1,495.7 | 1,501.6 | -14.7 | -1% | 66,701 |
| 2005/05/30 | 1,498.6 | 1,525.1 | 1,495.7 | 1,516.3 | +11.8 | +0.8% | 53,089 |
| 2005/05/27 | 1,483.9 | 1,513.3 | 1,481 | 1,504.5 | +14.7 | +1% | 39,136 |
| 2005/05/26 | 1,483.9 | 1,492.7 | 1,478.1 | 1,489.8 | -8.8 | -0.6% | 43,560 |
| 2005/05/25 | 1,498.6 | 1,504.5 | 1,483.9 | 1,498.6 | +2.9 | +0.2% | 69,764 |
| 2005/05/24 | 1,525.1 | 1,525.1 | 1,483.9 | 1,495.7 | ±0 | ±0% | 67,042 |
| 2005/05/23 | 1,448.7 | 1,528 | 1,448.7 | 1,495.7 | +20.6 | +1.4% | 88,822 |
| 2005/05/20 | 1,448.7 | 1,481 | 1,439.9 | 1,475.1 | +5.9 | +0.4% | 65,000 |
| 2005/05/19 | 1,469.2 | 1,478.1 | 1,463.4 | 1,469.2 | -3 | -0.2% | 74,528 |
| 2005/05/18 | 1,478.1 | 1,489.8 | 1,466.3 | 1,472.2 | -17.6 | -1.2% | 79,633 |
| 2005/05/17 | 1,472.2 | 1,498.6 | 1,469.2 | 1,489.8 | +14.7 | +1% | 64,659 |
| 2005/05/16 | 1,469.2 | 1,478.1 | 1,466.3 | 1,475.1 | +2.9 | +0.2% | 29,607 |
| 2005/05/13 | 1,466.3 | 1,475.1 | 1,463.4 | 1,472.2 | ±0 | ±0% | 75,209 |
4851～
4900
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
