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 |
|---|---|---|---|---|---|---|---|
| 2017/02/21 | 1,896.7 | 1,907.6 | 1,887.3 | 1,904.7 | +3.6 | +0.2% | 51,563 |
| 2017/02/20 | 1,896.7 | 1,909.1 | 1,892.4 | 1,901.1 | -0.7 | ±0% | 41,525 |
| 2017/02/17 | 1,899.6 | 1,905.5 | 1,880 | 1,901.8 | +12.3 | +0.7% | 76,175 |
| 2017/02/16 | 1,901.1 | 1,910.5 | 1,888 | 1,889.5 | -7.2 | -0.4% | 137,638 |
| 2017/02/15 | 1,936.7 | 1,944 | 1,892.4 | 1,896.7 | -16 | -0.8% | 115,913 |
| 2017/02/14 | 1,946.2 | 1,954.9 | 1,908.4 | 1,912.7 | -25.5 | -1.3% | 152,488 |
| 2017/02/13 | 1,941.1 | 1,947.6 | 1,921.5 | 1,938.2 | +7.3 | +0.4% | 98,450 |
| 2017/02/10 | 1,906.2 | 1,932.4 | 1,901.8 | 1,930.9 | +37.8 | +2% | 130,625 |
| 2017/02/09 | 1,901.1 | 1,901.1 | 1,882.9 | 1,893.1 | -2.9 | -0.2% | 70,538 |
| 2017/02/08 | 1,894.5 | 1,908.4 | 1,886.5 | 1,896 | +0.7 | ±0% | 80,163 |
| 2017/02/07 | 1,865.5 | 1,901.8 | 1,859.6 | 1,895.3 | +42.9 | +2.3% | 116,600 |
| 2017/02/06 | 1,849.5 | 1,868.4 | 1,832 | 1,852.4 | +2.9 | +0.2% | 113,575 |
| 2017/02/03 | 1,847.3 | 1,874.2 | 1,842.9 | 1,849.5 | +14.6 | +0.8% | 138,463 |
| 2017/02/02 | 1,837.1 | 1,850.9 | 1,825.5 | 1,834.9 | -2.2 | -0.1% | 108,213 |
| 2017/02/01 | 1,883.6 | 1,893.8 | 1,826.2 | 1,837.1 | -61.1 | -3.2% | 250,113 |
| 2017/01/31 | 1,901.1 | 1,904.7 | 1,885.1 | 1,898.2 | -12.3 | -0.6% | 113,850 |
| 2017/01/30 | 1,919.3 | 1,931.6 | 1,902.5 | 1,910.5 | -6.6 | -0.3% | 91,713 |
| 2017/01/27 | 1,951.3 | 1,951.3 | 1,912 | 1,917.1 | -27.6 | -1.4% | 86,488 |
| 2017/01/26 | 1,943.3 | 1,948.4 | 1,921.5 | 1,944.7 | +21.1 | +1.1% | 119,625 |
| 2017/01/25 | 1,929.5 | 1,942.5 | 1,909.8 | 1,923.6 | +2.9 | +0.2% | 91,850 |
| 2017/01/24 | 1,931.6 | 1,933.1 | 1,899.6 | 1,920.7 | -16.8 | -0.9% | 153,450 |
| 2017/01/23 | 1,929.5 | 1,952.7 | 1,920.7 | 1,937.5 | -18.1 | -0.9% | 103,950 |
| 2017/01/20 | 1,941.8 | 1,960.7 | 1,932.4 | 1,955.6 | +2.9 | +0.1% | 139,563 |
| 2017/01/19 | 1,953.5 | 1,967.3 | 1,940.4 | 1,952.7 | +11.6 | +0.6% | 117,150 |
| 2017/01/18 | 1,927.3 | 1,949.1 | 1,912.7 | 1,941.1 | +14.6 | +0.8% | 107,800 |
| 2017/01/17 | 1,955.6 | 1,957.1 | 1,915.6 | 1,926.5 | -29.1 | -1.5% | 112,200 |
| 2017/01/16 | 1,959.3 | 1,964.4 | 1,934.5 | 1,955.6 | -7.3 | -0.4% | 102,163 |
| 2017/01/13 | 1,940.4 | 1,977.5 | 1,940.4 | 1,962.9 | +8 | +0.4% | 140,525 |
| 2017/01/12 | 1,971.6 | 1,971.6 | 1,931.6 | 1,954.9 | -8.7 | -0.4% | 118,938 |
| 2017/01/11 | 1,985.5 | 1,989.8 | 1,962.2 | 1,963.6 | -21.9 | -1.1% | 127,738 |
| 2017/01/10 | 1,993.5 | 1,997.1 | 1,974.5 | 1,985.5 | -28.3 | -1.4% | 173,525 |
| 2017/01/06 | 1,978.9 | 2,017.5 | 1,978.2 | 2,013.8 | +46.5 | +2.4% | 230,588 |
| 2017/01/05 | 1,960 | 1,977.5 | 1,944.7 | 1,967.3 | +17.5 | +0.9% | 206,800 |
| 2017/01/04 | 1,917.1 | 1,954.9 | 1,904 | 1,949.8 | +37.8 | +2% | 237,050 |
| 2016/12/30 | 1,925.8 | 1,925.8 | 1,901.8 | 1,912 | -7.3 | -0.4% | 80,850 |
| 2016/12/29 | 1,934.5 | 1,942.5 | 1,916.4 | 1,919.3 | -18.9 | -1% | 134,750 |
| 2016/12/28 | 1,926.5 | 1,944 | 1,919.3 | 1,938.2 | +5.1 | +0.3% | 107,113 |
| 2016/12/27 | 1,933.8 | 1,945.5 | 1,920.7 | 1,933.1 | +9.5 | +0.5% | 88,963 |
| 2016/12/26 | 1,930.9 | 1,938.9 | 1,919.3 | 1,923.6 | -2.9 | -0.2% | 103,675 |
| 2016/12/22 | 1,927.3 | 1,927.3 | 1,912.7 | 1,926.5 | +2.9 | +0.2% | 80,300 |
| 2016/12/21 | 1,939.6 | 1,940.4 | 1,917.1 | 1,923.6 | -19.7 | -1% | 110,138 |
| 2016/12/20 | 1,946.2 | 1,957.1 | 1,937.5 | 1,943.3 | -5.1 | -0.3% | 128,838 |
| 2016/12/19 | 1,932.4 | 1,949.1 | 1,912 | 1,948.4 | +35.7 | +1.9% | 131,725 |
| 2016/12/16 | 1,918.5 | 1,938.2 | 1,910.5 | 1,912.7 | +8 | +0.4% | 256,163 |
| 2016/12/15 | 1,898.2 | 1,909.1 | 1,872.7 | 1,904.7 | +18.2 | +1% | 145,613 |
| 2016/12/14 | 1,889.5 | 1,914.2 | 1,867.6 | 1,886.5 | -2.2 | -0.1% | 197,588 |
| 2016/12/13 | 1,850.2 | 1,890.9 | 1,842.9 | 1,888.7 | +38.5 | +2.1% | 119,488 |
| 2016/12/12 | 1,861.8 | 1,861.8 | 1,842.2 | 1,850.2 | +24.7 | +1.4% | 237,325 |
| 2016/12/09 | 1,847.3 | 1,854.5 | 1,803.6 | 1,825.5 | +5.1 | +0.3% | 248,875 |
| 2016/12/08 | 1,781.8 | 1,852.4 | 1,781.8 | 1,820.4 | +48.8 | +2.8% | 395,175 |
2051～
2100
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
