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 |
---|---|---|---|---|---|---|---|
2018/05/14 | 2,568 | 2,632 | 2,564 | 2,604 | -24 | -0.9% | 106,500 |
2018/05/11 | 2,536 | 2,692 | 2,536 | 2,628 | +96 | +3.8% | 168,250 |
2018/05/10 | 2,592 | 2,592 | 2,532 | 2,532 | -64 | -2.5% | 80,750 |
2018/05/09 | 2,600 | 2,608 | 2,560 | 2,596 | -20 | -0.8% | 126,000 |
2018/05/08 | 2,584 | 2,624 | 2,544 | 2,616 | +44 | +1.7% | 134,500 |
2018/05/07 | 2,540 | 2,576 | 2,520 | 2,572 | +40 | +1.6% | 102,875 |
2018/05/02 | 2,480 | 2,544 | 2,408 | 2,532 | +32 | +1.3% | 176,250 |
2018/05/01 | 2,720 | 2,720 | 2,500 | 2,500 | -164 | -6.2% | 278,625 |
2018/04/27 | 2,656 | 2,664 | 2,616 | 2,664 | +40 | +1.5% | 124,375 |
2018/04/26 | 2,588 | 2,640 | 2,580 | 2,624 | +60 | +2.3% | 200,000 |
2018/04/25 | 2,544 | 2,588 | 2,544 | 2,564 | +20 | +0.8% | 163,500 |
2018/04/24 | 2,540 | 2,552 | 2,512 | 2,544 | +8 | +0.3% | 111,500 |
2018/04/23 | 2,560 | 2,576 | 2,532 | 2,536 | -16 | -0.6% | 103,500 |
2018/04/20 | 2,532 | 2,568 | 2,528 | 2,552 | +28 | +1.1% | 139,625 |
2018/04/19 | 2,524 | 2,552 | 2,512 | 2,524 | ±0 | ±0% | 145,125 |
2018/04/18 | 2,552 | 2,572 | 2,504 | 2,524 | -28 | -1.1% | 116,750 |
2018/04/17 | 2,544 | 2,588 | 2,540 | 2,552 | ±0 | ±0% | 131,500 |
2018/04/16 | 2,468 | 2,556 | 2,452 | 2,552 | +96 | +3.9% | 130,500 |
2018/04/13 | 2,480 | 2,484 | 2,420 | 2,456 | -20 | -0.8% | 204,500 |
2018/04/12 | 2,484 | 2,492 | 2,464 | 2,476 | -4 | -0.2% | 80,250 |
2018/04/11 | 2,472 | 2,492 | 2,456 | 2,480 | +4 | +0.2% | 118,125 |
2018/04/10 | 2,476 | 2,500 | 2,452 | 2,476 | -4 | -0.2% | 102,375 |
2018/04/09 | 2,480 | 2,496 | 2,464 | 2,480 | ±0 | ±0% | 129,000 |
2018/04/06 | 2,460 | 2,512 | 2,460 | 2,480 | +16 | +0.6% | 150,250 |
2018/04/05 | 2,428 | 2,480 | 2,408 | 2,464 | +20 | +0.8% | 115,250 |
2018/04/04 | 2,393.6 | 2,460 | 2,376 | 2,444 | +50.4 | +2.1% | 170,375 |
2018/04/03 | 2,398.4 | 2,416 | 2,380 | 2,393.6 | +5.6 | +0.2% | 80,750 |
2018/04/02 | 2,436 | 2,436 | 2,384 | 2,388 | -60 | -2.5% | 91,375 |
2018/03/30 | 2,412 | 2,452 | 2,392.8 | 2,448 | +58.4 | +2.4% | 186,375 |
2018/03/29 | 2,400 | 2,408 | 2,366.4 | 2,389.6 | -7.2 | -0.3% | 121,000 |
2018/03/28 | 2,331.2 | 2,397.6 | 2,324 | 2,396.8 | +56.8 | +2.4% | 138,500 |
2018/03/27 | 2,312 | 2,349.6 | 2,304.8 | 2,340 | +41.6 | +1.8% | 159,000 |
2018/03/26 | 2,321.6 | 2,336 | 2,270.4 | 2,298.4 | -14.4 | -0.6% | 119,000 |
2018/03/23 | 2,320 | 2,340 | 2,303.2 | 2,312.8 | -28.8 | -1.2% | 109,875 |
2018/03/22 | 2,333.6 | 2,357.6 | 2,300.8 | 2,341.6 | +2.4 | +0.1% | 146,750 |
2018/03/20 | 2,313.6 | 2,346.4 | 2,301.6 | 2,339.2 | +27.2 | +1.2% | 127,875 |
2018/03/19 | 2,293.6 | 2,330.4 | 2,293.6 | 2,312 | +32.8 | +1.4% | 117,625 |
2018/03/16 | 2,327.2 | 2,327.2 | 2,272 | 2,279.2 | -48 | -2.1% | 195,125 |
2018/03/15 | 2,321.6 | 2,338.4 | 2,288 | 2,327.2 | -6.4 | -0.3% | 178,250 |
2018/03/14 | 2,380.8 | 2,392 | 2,328.8 | 2,333.6 | -66.4 | -2.8% | 156,250 |
2018/03/13 | 2,324.8 | 2,412 | 2,324.8 | 2,400 | +75.2 | +3.2% | 163,125 |
2018/03/12 | 2,312 | 2,326.4 | 2,292 | 2,324.8 | +15.2 | +0.7% | 85,500 |
2018/03/09 | 2,342.4 | 2,349.6 | 2,292 | 2,309.6 | -28.8 | -1.2% | 183,375 |
2018/03/08 | 2,340.8 | 2,360 | 2,317.6 | 2,338.4 | ±0 | ±0% | 121,375 |
2018/03/07 | 2,323.2 | 2,364.8 | 2,323.2 | 2,338.4 | +20 | +0.9% | 101,500 |
2018/03/06 | 2,305.6 | 2,344 | 2,305.6 | 2,318.4 | +16.8 | +0.7% | 116,500 |
2018/03/05 | 2,280.8 | 2,310.4 | 2,280.8 | 2,301.6 | +3.2 | +0.1% | 103,375 |
2018/03/02 | 2,250.4 | 2,302.4 | 2,250.4 | 2,298.4 | +19.2 | +0.8% | 122,000 |
2018/03/01 | 2,297.6 | 2,302.4 | 2,271.2 | 2,279.2 | -43.2 | -1.9% | 100,125 |
2018/02/28 | 2,298.4 | 2,348.8 | 2,298.4 | 2,322.4 | +14.4 | +0.6% | 146,125 |
1751~
1800
件表示中 / 6994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 | 91,500円 | -9.7% | +41.2% | 3.28% | 8.72倍 | 0.41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 | 250,200円 | +7.4% | +8.3% | 3.40% | 11.88倍 | 3.56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 |
イーレックス | 73,600円 | +2.9% | +18.6% | 1.49% | 16.79倍 | 0.89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 |
北ガス | 58,600円 | -0.9% | +0.5% | 3.41% | 4.92倍 | 0.60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 | 194,400円 | +13.7% | +11.4% | 1.85% | 16.78倍 | 4.16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 |
市場注目の銘柄
チャート関連のコラム