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 |
|---|---|---|---|---|---|---|---|
| 2016/02/12 | 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 |
| 2016/01/20 | 1,413.3 | 1,427.4 | 1,375.5 | 1,378.9 | -27.2 | -1.9% | 186,656 |
| 2016/01/19 | 1,396.8 | 1,424 | 1,388.1 | 1,406.1 | +9.3 | +0.7% | 162,731 |
| 2016/01/18 | 1,380.8 | 1,404.1 | 1,377.9 | 1,396.8 | -12.7 | -0.9% | 70,537 |
| 2016/01/15 | 1,415.3 | 1,430.3 | 1,398.3 | 1,409.5 | +15.1 | +1.1% | 140,250 |
| 2016/01/14 | 1,391.5 | 1,405.6 | 1,373.6 | 1,394.4 | -21.4 | -1.5% | 138,806 |
| 2016/01/13 | 1,401.2 | 1,427.9 | 1,385.7 | 1,415.8 | +25.3 | +1.8% | 189,131 |
| 2016/01/12 | 1,423 | 1,444.4 | 1,390.5 | 1,390.5 | -54.3 | -3.8% | 243,375 |
| 2016/01/08 | 1,503 | 1,510.3 | 1,437.6 | 1,444.8 | -67.9 | -4.5% | 227,494 |
| 2016/01/07 | 1,495.8 | 1,529.7 | 1,495.8 | 1,512.7 | +9.7 | +0.6% | 200,681 |
| 2016/01/06 | 1,512.7 | 1,520 | 1,478.8 | 1,503 | -9.7 | -0.6% | 183,975 |
| 2016/01/05 | 1,478.8 | 1,520 | 1,464.2 | 1,512.7 | +33.9 | +2.3% | 107,250 |
| 2016/01/04 | 1,500.6 | 1,517.6 | 1,464.2 | 1,478.8 | -46 | -3% | 113,025 |
| 2015/12/30 | 1,517.6 | 1,527.3 | 1,507.9 | 1,524.8 | +9.6 | +0.6% | 66,825 |
| 2015/12/29 | 1,507.9 | 1,524.8 | 1,481.2 | 1,515.2 | +4.9 | +0.3% | 62,494 |
| 2015/12/28 | 1,469.1 | 1,515.2 | 1,469.1 | 1,510.3 | +29.1 | +2% | 113,231 |
| 2015/12/25 | 1,507.9 | 1,512.7 | 1,476.4 | 1,481.2 | -43.6 | -2.9% | 65,381 |
| 2015/12/24 | 1,534.5 | 1,549.1 | 1,522.4 | 1,524.8 | -9.7 | -0.6% | 61,050 |
| 2015/12/22 | 1,529.7 | 1,539.4 | 1,512.7 | 1,534.5 | +2.4 | +0.2% | 90,956 |
| 2015/12/21 | 1,527.3 | 1,534.5 | 1,503 | 1,532.1 | +14.5 | +1% | 142,931 |
| 2015/12/18 | 1,520 | 1,549.1 | 1,512.7 | 1,517.6 | -16.9 | -1.1% | 153,656 |
| 2015/12/17 | 1,500.6 | 1,539.4 | 1,495.8 | 1,534.5 | +58.1 | +3.9% | 186,450 |
| 2015/12/16 | 1,478.8 | 1,490.9 | 1,461.8 | 1,476.4 | +2.5 | +0.2% | 153,450 |
| 2015/12/15 | 1,486.1 | 1,488.5 | 1,466.7 | 1,473.9 | -12.2 | -0.8% | 116,531 |
| 2015/12/14 | 1,466.7 | 1,490.9 | 1,457 | 1,486.1 | -14.5 | -1% | 112,406 |
| 2015/12/11 | 1,503 | 1,505.5 | 1,481.2 | 1,500.6 | +31.5 | +2.1% | 250,181 |
| 2015/12/10 | 1,483.6 | 1,495.8 | 1,464.2 | 1,469.1 | -2.4 | -0.2% | 208,725 |
| 2015/12/09 | 1,415.3 | 1,476.4 | 1,415.3 | 1,471.5 | +58.2 | +4.1% | 309,787 |
| 2015/12/08 | 1,420.1 | 1,424.5 | 1,398.3 | 1,413.3 | -6.8 | -0.5% | 180,675 |
| 2015/12/07 | 1,429.3 | 1,437.1 | 1,417.7 | 1,420.1 | -2 | -0.1% | 116,944 |
| 2015/12/04 | 1,421.6 | 1,440 | 1,411.9 | 1,422.1 | -23.7 | -1.6% | 141,075 |
| 2015/12/03 | 1,441.5 | 1,451.2 | 1,423 | 1,445.8 | -6.3 | -0.4% | 165,825 |
| 2015/12/02 | 1,433.7 | 1,459.4 | 1,433.7 | 1,452.1 | +27.1 | +1.9% | 180,262 |
| 2015/12/01 | 1,396.4 | 1,430.8 | 1,387.6 | 1,425 | +41.2 | +3% | 198,825 |
| 2015/11/30 | 1,408.5 | 1,408.5 | 1,378.9 | 1,383.8 | -29.5 | -2.1% | 164,381 |
2301～
2350
件表示中 / 6993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 | 91,900円 | -9.7% | +41.2% | 3.26% | 8.75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 | 251,300円 | +7.4% | +8.3% | 3.38% | 11.94倍 | 3.58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 | 58,800円 | -0.9% | +0.5% | 3.40% | 4.94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 | 194,000円 | +13.7% | +11.4% | 1.86% | 16.75倍 | 4.15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
