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 |
|---|---|---|---|---|---|---|---|
| 2016/06/16 | 1,546.2 | 1,560.7 | 1,512.7 | 1,525.8 | -20.4 | -1.3% | 225,913 |
| 2016/06/15 | 1,552 | 1,554.9 | 1,525.8 | 1,546.2 | -8 | -0.5% | 147,125 |
| 2016/06/14 | 1,554.2 | 1,568 | 1,541.8 | 1,554.2 | ±0 | ±0% | 84,013 |
| 2016/06/13 | 1,568.7 | 1,573.1 | 1,544.7 | 1,554.2 | -35.6 | -2.2% | 113,713 |
| 2016/06/10 | 1,631.3 | 1,631.3 | 1,580.4 | 1,589.8 | -15.3 | -1% | 159,775 |
| 2016/06/09 | 1,570.9 | 1,611.6 | 1,570.9 | 1,605.1 | +37.1 | +2.4% | 135,850 |
| 2016/06/08 | 1,552.7 | 1,570.9 | 1,546.9 | 1,568 | +17.5 | +1.1% | 62,838 |
| 2016/06/07 | 1,528.7 | 1,560.7 | 1,528.7 | 1,550.5 | +2.9 | +0.2% | 105,188 |
| 2016/06/06 | 1,509.1 | 1,547.6 | 1,491.6 | 1,547.6 | +12.3 | +0.8% | 111,513 |
| 2016/06/03 | 1,527.3 | 1,546.9 | 1,510.5 | 1,535.3 | +7.3 | +0.5% | 113,438 |
| 2016/06/02 | 1,530.9 | 1,549.1 | 1,520.7 | 1,528 | -8 | -0.5% | 110,550 |
| 2016/06/01 | 1,549.1 | 1,557.1 | 1,528.7 | 1,536 | -34.2 | -2.2% | 62,288 |
| 2016/05/31 | 1,541.8 | 1,581.8 | 1,541.8 | 1,570.2 | +16 | +1% | 124,713 |
| 2016/05/30 | 1,561.5 | 1,563.6 | 1,525.8 | 1,554.2 | +10.9 | +0.7% | 80,575 |
| 2016/05/27 | 1,557.8 | 1,636.4 | 1,527.3 | 1,543.3 | -5.8 | -0.4% | 99,688 |
| 2016/05/26 | 1,546.7 | 1,556.4 | 1,537 | 1,549.1 | +31.5 | +2.1% | 105,806 |
| 2016/05/25 | 1,515.2 | 1,532.1 | 1,512.7 | 1,517.6 | +17 | +1.1% | 98,794 |
| 2016/05/24 | 1,505.5 | 1,524.8 | 1,493.3 | 1,500.6 | -4.9 | -0.3% | 87,450 |
| 2016/05/23 | 1,520 | 1,520 | 1,493.3 | 1,505.5 | -2.4 | -0.2% | 71,362 |
| 2016/05/20 | 1,498.2 | 1,522.4 | 1,495.8 | 1,507.9 | +9.7 | +0.6% | 88,687 |
| 2016/05/19 | 1,505.5 | 1,510.3 | 1,488.5 | 1,498.2 | -2.4 | -0.2% | 93,019 |
| 2016/05/18 | 1,503 | 1,515.2 | 1,486.1 | 1,500.6 | -19.4 | -1.3% | 150,562 |
| 2016/05/17 | 1,483.6 | 1,520 | 1,481.2 | 1,520 | +36.4 | +2.5% | 131,794 |
| 2016/05/16 | 1,505.5 | 1,510.3 | 1,476.4 | 1,483.6 | -24.3 | -1.6% | 115,706 |
| 2016/05/13 | 1,490.9 | 1,541.8 | 1,490.9 | 1,507.9 | +19.4 | +1.3% | 241,312 |
| 2016/05/12 | 1,459.4 | 1,490.9 | 1,459.4 | 1,488.5 | +34.4 | +2.4% | 188,925 |
| 2016/05/11 | 1,454.1 | 1,466.7 | 1,448.7 | 1,454.1 | +2.5 | +0.2% | 133,650 |
| 2016/05/10 | 1,429.8 | 1,453.1 | 1,420.1 | 1,451.6 | +38.3 | +2.7% | 192,225 |
| 2016/05/09 | 1,406.5 | 1,437.6 | 1,400.2 | 1,413.3 | +18.9 | +1.4% | 278,231 |
| 2016/05/06 | 1,420.1 | 1,428.8 | 1,379.4 | 1,394.4 | -25.7 | -1.8% | 329,587 |
| 2016/05/02 | 1,372.6 | 1,425.5 | 1,343 | 1,420.1 | +72.2 | +5.4% | 336,394 |
| 2016/04/28 | 1,362.4 | 1,403.6 | 1,347.9 | 1,347.9 | -22.8 | -1.7% | 258,225 |
| 2016/04/27 | 1,384.2 | 1,397.3 | 1,367.3 | 1,370.7 | -12.6 | -0.9% | 113,850 |
| 2016/04/26 | 1,390.1 | 1,400.7 | 1,371.6 | 1,383.3 | -11.1 | -0.8% | 59,606 |
| 2016/04/25 | 1,385.2 | 1,397.3 | 1,370.2 | 1,394.4 | +8.7 | +0.6% | 77,962 |
| 2016/04/22 | 1,392 | 1,405.1 | 1,374.5 | 1,385.7 | -22.3 | -1.6% | 116,944 |
| 2016/04/21 | 1,405.6 | 1,413.3 | 1,394.4 | 1,408 | +18.9 | +1.4% | 71,569 |
| 2016/04/20 | 1,398.8 | 1,414.3 | 1,384.7 | 1,389.1 | -17 | -1.2% | 132,412 |
| 2016/04/19 | 1,403.6 | 1,423.5 | 1,400.7 | 1,406.1 | +20.9 | +1.5% | 64,144 |
| 2016/04/18 | 1,380.4 | 1,401.2 | 1,370.2 | 1,385.2 | -38.3 | -2.7% | 108,900 |
| 2016/04/15 | 1,399.8 | 1,429.8 | 1,396.8 | 1,423.5 | -3.4 | -0.2% | 122,306 |
| 2016/04/14 | 1,383.8 | 1,426.9 | 1,369.2 | 1,426.9 | +57.7 | +4.2% | 149,944 |
| 2016/04/13 | 1,361.5 | 1,376.5 | 1,361 | 1,369.2 | +8.7 | +0.6% | 93,225 |
| 2016/04/12 | 1,354.7 | 1,374.5 | 1,354.7 | 1,360.5 | +4.4 | +0.3% | 79,200 |
| 2016/04/11 | 1,342.5 | 1,359.5 | 1,330.9 | 1,356.1 | +2.9 | +0.2% | 94,875 |
| 2016/04/08 | 1,333.8 | 1,369.7 | 1,320.2 | 1,353.2 | +0.5 | ±0% | 126,019 |
| 2016/04/07 | 1,358.1 | 1,371.6 | 1,340.6 | 1,352.7 | -8.3 | -0.6% | 101,269 |
| 2016/04/06 | 1,357.6 | 1,369.2 | 1,335.3 | 1,361 | -5.8 | -0.4% | 239,869 |
| 2016/04/05 | 1,425.5 | 1,425.5 | 1,365.3 | 1,366.8 | -70.3 | -4.9% | 164,794 |
| 2016/04/04 | 1,416.7 | 1,461.8 | 1,414.3 | 1,437.1 | +35.9 | +2.6% | 160,669 |
2251～
2300
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
