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 |
|---|---|---|---|---|---|---|---|
| 2017/01/27 | 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 |
| 2016/12/07 | 1,752 | 1,776 | 1,743.3 | 1,771.6 | +19.6 | +1.1% | 198,963 |
| 2016/12/06 | 1,722.2 | 1,757.8 | 1,718.5 | 1,752 | +42.9 | +2.5% | 177,650 |
| 2016/12/05 | 1,701.8 | 1,714.9 | 1,690.9 | 1,709.1 | -1.4 | -0.1% | 149,600 |
| 2016/12/02 | 1,715.6 | 1,742.5 | 1,699.6 | 1,710.5 | -5.1 | -0.3% | 170,775 |
| 2016/12/01 | 1,685.8 | 1,744.7 | 1,682.2 | 1,715.6 | +25.4 | +1.5% | 254,650 |
| 2016/11/30 | 1,673.5 | 1,701.8 | 1,673.5 | 1,690.2 | +9.5 | +0.6% | 263,175 |
| 2016/11/29 | 1,691.6 | 1,691.6 | 1,667.6 | 1,680.7 | -16.8 | -1% | 147,538 |
| 2016/11/28 | 1,669.8 | 1,701.8 | 1,669.8 | 1,697.5 | +28.4 | +1.7% | 118,113 |
| 2016/11/25 | 1,666.9 | 1,675.6 | 1,658.9 | 1,669.1 | +2.2 | +0.1% | 120,588 |
| 2016/11/24 | 1,666.9 | 1,671.3 | 1,660.4 | 1,666.9 | -13.1 | -0.8% | 90,475 |
| 2016/11/22 | 1,678.5 | 1,680.7 | 1,663.3 | 1,680 | +0.7 | ±0% | 86,625 |
| 2016/11/21 | 1,685.8 | 1,693.1 | 1,677.1 | 1,679.3 | -5.1 | -0.3% | 109,175 |
| 2016/11/18 | 1,677.1 | 1,694.5 | 1,664 | 1,684.4 | +8.8 | +0.5% | 172,425 |
| 2016/11/17 | 1,650.9 | 1,688.7 | 1,650.2 | 1,675.6 | +15.2 | +0.9% | 174,075 |
| 2016/11/16 | 1,635.6 | 1,665.5 | 1,624 | 1,660.4 | +45.9 | +2.8% | 235,538 |
| 2016/11/15 | 1,669.8 | 1,669.8 | 1,602.2 | 1,614.5 | -19 | -1.2% | 485,100 |
| 2016/11/14 | 1,640 | 1,656.7 | 1,625.5 | 1,633.5 | -6.5 | -0.4% | 212,300 |
2101～
2150
件表示中 / 7027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 | 99,200円 | -9.0% | +41.2% | 3.02% | 9.45倍 | 0.44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 | 254,200円 | +7.4% | +8.3% | 3.34% | 12.07倍 | 3.62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 | 68,000円 | -0.9% | +0.5% | 2.94% | 5.72倍 | 0.70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 |
| イーレックス | 71,300円 | +2.9% | +18.6% | 1.54% | 16.29倍 | 0.87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 |
| レジル | 274,500円 | - | - | - | - | 5.16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
