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 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 1,469.1 | 1,469.1 | 1,400.2 | 1,401.2 | -67.9 | -4.6% | 203,569 |
| 2016/03/31 | 1,437.6 | 1,483.6 | 1,434.2 | 1,469.1 | +39.3 | +2.7% | 330,000 |
| 2016/03/30 | 1,437.1 | 1,440 | 1,409.9 | 1,429.8 | -4.4 | -0.3% | 126,844 |
| 2016/03/29 | 1,432.2 | 1,443.9 | 1,408 | 1,434.2 | -5.3 | -0.4% | 86,212 |
| 2016/03/28 | 1,437.6 | 1,445.3 | 1,419.6 | 1,439.5 | +20.8 | +1.5% | 100,237 |
| 2016/03/25 | 1,401.2 | 1,427.4 | 1,398.3 | 1,418.7 | +17.5 | +1.2% | 93,637 |
| 2016/03/24 | 1,406.1 | 1,410.9 | 1,394.9 | 1,401.2 | -2.9 | -0.2% | 74,250 |
| 2016/03/23 | 1,387.2 | 1,414.8 | 1,386.2 | 1,404.1 | +22.3 | +1.6% | 95,494 |
| 2016/03/22 | 1,369.2 | 1,392.5 | 1,363.9 | 1,381.8 | +5.8 | +0.4% | 169,537 |
| 2016/03/18 | 1,399.3 | 1,417.2 | 1,362.9 | 1,376 | -33.5 | -2.4% | 225,019 |
| 2016/03/17 | 1,387.6 | 1,432.7 | 1,381.8 | 1,409.5 | +27.2 | +2% | 223,987 |
| 2016/03/16 | 1,383.8 | 1,402.7 | 1,377 | 1,382.3 | -4.9 | -0.4% | 76,931 |
| 2016/03/15 | 1,371.2 | 1,392.5 | 1,371.2 | 1,387.2 | +13.6 | +1% | 78,169 |
| 2016/03/14 | 1,377.5 | 1,384.2 | 1,364.8 | 1,373.6 | +1 | +0.1% | 91,369 |
| 2016/03/11 | 1,349.8 | 1,378.4 | 1,349.8 | 1,372.6 | +2.9 | +0.2% | 165,619 |
| 2016/03/10 | 1,362.9 | 1,384.7 | 1,331.9 | 1,369.7 | -9.2 | -0.7% | 326,906 |
| 2016/03/09 | 1,388.6 | 1,395.4 | 1,364.8 | 1,378.9 | -17 | -1.2% | 155,306 |
| 2016/03/08 | 1,410.9 | 1,413.8 | 1,383.8 | 1,395.9 | -30.5 | -2.1% | 111,375 |
| 2016/03/07 | 1,426.4 | 1,434.7 | 1,406.1 | 1,426.4 | -18.9 | -1.3% | 145,819 |
| 2016/03/04 | 1,427.4 | 1,448.2 | 1,410.4 | 1,445.3 | +17.4 | +1.2% | 273,487 |
| 2016/03/03 | 1,384.2 | 1,432.7 | 1,384.2 | 1,427.9 | +34 | +2.4% | 166,237 |
| 2016/03/02 | 1,387.2 | 1,404.6 | 1,384.2 | 1,393.9 | +26.6 | +1.9% | 218,831 |
| 2016/03/01 | 1,336.2 | 1,378.9 | 1,333.3 | 1,367.3 | +20.4 | +1.5% | 131,175 |
| 2016/02/29 | 1,366.8 | 1,385.7 | 1,346.9 | 1,346.9 | -12.6 | -0.9% | 133,237 |
| 2016/02/26 | 1,374.1 | 1,383.8 | 1,356.1 | 1,359.5 | -6.3 | -0.5% | 123,750 |
| 2016/02/25 | 1,324.1 | 1,369.2 | 1,324.1 | 1,365.8 | +42.6 | +3.2% | 154,687 |
| 2016/02/24 | 1,318.8 | 1,343.5 | 1,304.2 | 1,323.2 | -5.8 | -0.4% | 294,112 |
| 2016/02/23 | 1,348.8 | 1,356.6 | 1,325.6 | 1,329 | -19.4 | -1.4% | 163,556 |
| 2016/02/22 | 1,365.8 | 1,365.8 | 1,328.5 | 1,348.4 | -28.1 | -2% | 241,519 |
| 2016/02/19 | 1,390.1 | 1,401.2 | 1,362.4 | 1,376.5 | -15 | -1.1% | 558,319 |
| 2016/02/18 | 1,406.1 | 1,428.4 | 1,384.2 | 1,391.5 | -1.5 | -0.1% | 295,762 |
| 2016/02/17 | 1,398.3 | 1,407.5 | 1,361.9 | 1,393 | -2.9 | -0.2% | 287,512 |
| 2016/02/16 | 1,419.2 | 1,429.3 | 1,392 | 1,395.9 | -48.9 | -3.4% | 302,775 |
| 2016/02/15 | 1,442.4 | 1,447.8 | 1,409 | 1,444.8 | +50.9 | +3.7% | 266,062 |
| 2016/02/12 | 1,349.3 | 1,452.1 | 1,348.8 | 1,393.9 | +41.7 | +3.1% | 545,944 |
| 2016/02/10 | 1,387.2 | 1,387.2 | 1,330.4 | 1,352.2 | -10.7 | -0.8% | 295,762 |
| 2016/02/09 | 1,363.9 | 1,383.3 | 1,352.2 | 1,362.9 | -53.3 | -3.8% | 142,106 |
| 2016/02/08 | 1,372.6 | 1,420.6 | 1,363.4 | 1,416.2 | +34.4 | +2.5% | 81,881 |
| 2016/02/05 | 1,387.2 | 1,397.8 | 1,360 | 1,381.8 | -25.7 | -1.8% | 162,731 |
| 2016/02/04 | 1,404.1 | 1,422.1 | 1,385.7 | 1,407.5 | +7.3 | +0.5% | 173,044 |
| 2016/02/03 | 1,430.3 | 1,441.5 | 1,387.2 | 1,400.2 | -64 | -4.4% | 217,594 |
| 2016/02/02 | 1,366.8 | 1,471.5 | 1,366.8 | 1,464.2 | +80 | +5.8% | 256,369 |
| 2016/02/01 | 1,358.5 | 1,396.4 | 1,358.5 | 1,384.2 | -32 | -2.3% | 204,394 |
| 2016/01/29 | 1,387.2 | 1,425 | 1,365.8 | 1,416.2 | +35.8 | +2.6% | 146,437 |
| 2016/01/28 | 1,384.7 | 1,391 | 1,370.7 | 1,380.4 | -16 | -1.1% | 90,956 |
| 2016/01/27 | 1,368.2 | 1,400.7 | 1,361.9 | 1,396.4 | +51.4 | +3.8% | 108,075 |
| 2016/01/26 | 1,429.3 | 1,429.3 | 1,339.2 | 1,345 | -81.9 | -5.7% | 183,562 |
| 2016/01/25 | 1,405.1 | 1,443.9 | 1,395.4 | 1,426.9 | +46.1 | +3.3% | 168,300 |
| 2016/01/22 | 1,320.7 | 1,384.7 | 1,320.7 | 1,380.8 | +78.5 | +6% | 154,275 |
| 2016/01/21 | 1,362.4 | 1,383.8 | 1,282.9 | 1,302.3 | -76.6 | -5.6% | 210,994 |
2301～
2350
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
