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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 1,942.4 | 1,942.4 | 1,912 | 1,916 | -16 | -0.8% | 162,125 |
| 2017/09/27 | 1,936 | 1,948 | 1,928 | 1,932 | -25.6 | -1.3% | 73,875 |
| 2017/09/26 | 1,952.8 | 1,965.6 | 1,944 | 1,957.6 | -4.8 | -0.2% | 129,250 |
| 2017/09/25 | 1,945.6 | 1,964.8 | 1,935.2 | 1,962.4 | +8.8 | +0.5% | 94,250 |
| 2017/09/22 | 1,960.8 | 1,963.2 | 1,948.8 | 1,953.6 | +4 | +0.2% | 83,750 |
| 2017/09/21 | 1,952.8 | 1,966.4 | 1,948.8 | 1,949.6 | +6.4 | +0.3% | 92,625 |
| 2017/09/20 | 1,956.8 | 1,956.8 | 1,931.2 | 1,943.2 | -20 | -1% | 131,375 |
| 2017/09/19 | 1,978.4 | 1,988 | 1,953.6 | 1,963.2 | -11.2 | -0.6% | 155,625 |
| 2017/09/15 | 2,006.4 | 2,006.4 | 1,968.8 | 1,974.4 | -36 | -1.8% | 113,875 |
| 2017/09/14 | 2,012.8 | 2,016 | 1,987.2 | 2,010.4 | -8.8 | -0.4% | 132,750 |
| 2017/09/13 | 1,990.4 | 2,022.4 | 1,977.6 | 2,019.2 | +30.4 | +1.5% | 133,000 |
| 2017/09/12 | 1,996.8 | 1,996.8 | 1,969.6 | 1,988.8 | +6.4 | +0.3% | 128,125 |
| 2017/09/11 | 1,955.2 | 1,988 | 1,945.6 | 1,982.4 | +36 | +1.8% | 161,000 |
| 2017/09/08 | 1,939.2 | 1,960 | 1,936 | 1,946.4 | -14.4 | -0.7% | 133,250 |
| 2017/09/07 | 1,939.2 | 1,964 | 1,939.2 | 1,960.8 | +20.8 | +1.1% | 94,125 |
| 2017/09/06 | 1,962.4 | 1,986.4 | 1,935.2 | 1,940 | +17.6 | +0.9% | 140,375 |
| 2017/09/05 | 1,932.8 | 1,934.4 | 1,915.2 | 1,922.4 | -4.8 | -0.2% | 92,375 |
| 2017/09/04 | 1,957.6 | 1,964 | 1,924 | 1,927.2 | -27.2 | -1.4% | 96,250 |
| 2017/09/01 | 1,978.4 | 1,978.4 | 1,940 | 1,954.4 | -8.8 | -0.4% | 101,250 |
| 2017/08/31 | 1,968.8 | 1,968.8 | 1,950.4 | 1,963.2 | -5.6 | -0.3% | 93,375 |
| 2017/08/30 | 1,965.6 | 1,971.2 | 1,960.8 | 1,968.8 | +10.4 | +0.5% | 90,750 |
| 2017/08/29 | 1,952 | 1,977.6 | 1,948.8 | 1,958.4 | -1.6 | -0.1% | 144,875 |
| 2017/08/28 | 1,971.2 | 1,980.8 | 1,949.6 | 1,960 | -11.2 | -0.6% | 172,500 |
| 2017/08/25 | 1,964.8 | 1,979.2 | 1,963.2 | 1,971.2 | +9.6 | +0.5% | 91,000 |
| 2017/08/24 | 1,954.4 | 1,968 | 1,952.8 | 1,961.6 | +11.2 | +0.6% | 88,750 |
| 2017/08/23 | 1,972 | 1,978.4 | 1,939.2 | 1,950.4 | -8.8 | -0.4% | 172,250 |
| 2017/08/22 | 1,964.8 | 1,976.8 | 1,954.4 | 1,959.2 | -5.6 | -0.3% | 83,875 |
| 2017/08/21 | 1,957.6 | 1,965.6 | 1,940.8 | 1,964.8 | +25.6 | +1.3% | 69,000 |
| 2017/08/18 | 1,948 | 1,952 | 1,925.6 | 1,939.2 | -25.6 | -1.3% | 127,000 |
| 2017/08/17 | 1,958.4 | 1,968.8 | 1,953.6 | 1,964.8 | -2.4 | -0.1% | 159,875 |
| 2017/08/16 | 1,984 | 1,991.2 | 1,952 | 1,967.2 | -22.4 | -1.1% | 206,750 |
| 2017/08/15 | 2,004 | 2,018.4 | 1,988 | 1,989.6 | -1.6 | -0.1% | 125,750 |
| 2017/08/14 | 2,019.2 | 2,019.2 | 1,988.8 | 1,991.2 | -52.8 | -2.6% | 204,000 |
| 2017/08/10 | 2,043.2 | 2,047.2 | 2,024.8 | 2,044 | -1.6 | -0.1% | 114,125 |
| 2017/08/09 | 2,072 | 2,079.2 | 2,032.8 | 2,045.6 | -28.8 | -1.4% | 125,625 |
| 2017/08/08 | 2,099.2 | 2,108.8 | 2,068 | 2,074.4 | -64.8 | -3% | 146,875 |
| 2017/08/07 | 2,124 | 2,143.2 | 2,120.8 | 2,139.2 | +19.2 | +0.9% | 60,750 |
| 2017/08/04 | 2,122.4 | 2,125.6 | 2,104 | 2,120 | -4 | -0.2% | 44,250 |
| 2017/08/03 | 2,093.6 | 2,124 | 2,093.6 | 2,124 | +28 | +1.3% | 62,750 |
| 2017/08/02 | 2,116.8 | 2,122.4 | 2,088 | 2,096 | -12 | -0.6% | 129,875 |
| 2017/08/01 | 2,086.4 | 2,112.8 | 2,073.6 | 2,108 | +27.2 | +1.3% | 93,500 |
| 2017/07/31 | 2,142.4 | 2,145.6 | 2,080.8 | 2,080.8 | -95.2 | -4.4% | 185,250 |
| 2017/07/28 | 2,167.2 | 2,184 | 2,152 | 2,176 | +19.2 | +0.9% | 81,000 |
| 2017/07/27 | 2,150.4 | 2,167.2 | 2,132 | 2,156.8 | +16 | +0.7% | 144,250 |
| 2017/07/26 | 2,123.2 | 2,150.4 | 2,094.4 | 2,140.8 | -8.8 | -0.4% | 142,000 |
| 2017/07/25 | 2,141.6 | 2,150.4 | 2,135.2 | 2,149.6 | +11.2 | +0.5% | 71,750 |
| 2017/07/24 | 2,124 | 2,140.8 | 2,111.2 | 2,138.4 | +5.6 | +0.3% | 113,000 |
| 2017/07/21 | 2,119.2 | 2,132.8 | 2,116.8 | 2,132.8 | -0.8 | ±0% | 57,500 |
| 2017/07/20 | 2,135.2 | 2,141.6 | 2,123.2 | 2,133.6 | +2.4 | +0.1% | 69,500 |
| 2017/07/19 | 2,124.8 | 2,144 | 2,123.2 | 2,131.2 | +6.4 | +0.3% | 74,125 |
1901～
1950
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
