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 |
|---|---|---|---|---|---|---|---|
| 2015/11/04 | 1,454.1 | 1,524.8 | 1,454.1 | 1,471.5 | +4.8 | +0.3% | 225,844 |
| 2015/11/02 | 1,430.8 | 1,488.5 | 1,430.8 | 1,466.7 | +22.3 | +1.5% | 296,794 |
| 2015/10/30 | 1,447.8 | 1,453.1 | 1,433.2 | 1,444.4 | -3.8 | -0.3% | 195,731 |
| 2015/10/29 | 1,459.4 | 1,459.4 | 1,440.5 | 1,448.2 | -8.8 | -0.6% | 291,225 |
| 2015/10/28 | 1,459.4 | 1,459.4 | 1,443.4 | 1,457 | +2.9 | +0.2% | 130,144 |
| 2015/10/27 | 1,454.5 | 1,473.9 | 1,452.1 | 1,454.1 | -5.3 | -0.4% | 145,406 |
| 2015/10/26 | 1,483.6 | 1,483.6 | 1,454.5 | 1,459.4 | -17 | -1.2% | 110,962 |
| 2015/10/23 | 1,486.1 | 1,486.1 | 1,469.1 | 1,476.4 | +4.9 | +0.3% | 154,894 |
| 2015/10/22 | 1,464.2 | 1,478.8 | 1,449.7 | 1,471.5 | +4.8 | +0.3% | 185,625 |
| 2015/10/21 | 1,435.6 | 1,466.7 | 1,430.8 | 1,466.7 | +30.1 | +2.1% | 197,175 |
| 2015/10/20 | 1,454.5 | 1,461.8 | 1,435.2 | 1,436.6 | -12.6 | -0.9% | 79,406 |
| 2015/10/19 | 1,449.7 | 1,461.8 | 1,430.8 | 1,449.2 | -0.5 | ±0% | 110,137 |
| 2015/10/16 | 1,443.9 | 1,461.8 | 1,443.4 | 1,449.7 | +20.4 | +1.4% | 126,431 |
| 2015/10/15 | 1,415.8 | 1,447.3 | 1,411.4 | 1,429.3 | +3.8 | +0.3% | 125,606 |
| 2015/10/14 | 1,430.8 | 1,442.4 | 1,419.6 | 1,425.5 | -15 | -1% | 114,881 |
| 2015/10/13 | 1,438.1 | 1,459.4 | 1,429.8 | 1,440.5 | +2.9 | +0.2% | 210,787 |
| 2015/10/09 | 1,387.2 | 1,437.6 | 1,374.1 | 1,437.6 | +71.3 | +5.2% | 256,987 |
| 2015/10/08 | 1,383.8 | 1,398.8 | 1,362.9 | 1,366.3 | -33 | -2.4% | 327,731 |
| 2015/10/07 | 1,405.1 | 1,415.3 | 1,380.4 | 1,399.3 | +2.5 | +0.2% | 167,681 |
| 2015/10/06 | 1,372.1 | 1,409.9 | 1,368.7 | 1,396.8 | +40.2 | +3% | 300,300 |
| 2015/10/05 | 1,337.7 | 1,356.6 | 1,331.4 | 1,356.6 | +31.5 | +2.4% | 174,487 |
| 2015/10/02 | 1,318.8 | 1,345.5 | 1,306.7 | 1,325.1 | +0.5 | ±0% | 187,069 |
| 2015/10/01 | 1,311.5 | 1,338.2 | 1,288.2 | 1,324.6 | +21.8 | +1.7% | 116,944 |
| 2015/09/30 | 1,272.2 | 1,306.7 | 1,255.8 | 1,302.8 | +30.6 | +2.4% | 287,719 |
| 2015/09/29 | 1,292.6 | 1,295.5 | 1,270.3 | 1,272.2 | -37.9 | -2.9% | 341,137 |
| 2015/09/28 | 1,338.2 | 1,361.9 | 1,295.5 | 1,310.1 | -28.1 | -2.1% | 293,081 |
| 2015/09/25 | 1,305.2 | 1,341.1 | 1,297.9 | 1,338.2 | +34.9 | +2.7% | 192,019 |
| 2015/09/24 | 1,311 | 1,329.9 | 1,301.8 | 1,303.3 | -37.8 | -2.8% | 162,731 |
| 2015/09/18 | 1,351.3 | 1,359 | 1,325.6 | 1,341.1 | -17.4 | -1.3% | 248,325 |
| 2015/09/17 | 1,357.6 | 1,361.5 | 1,339.6 | 1,358.5 | +0.9 | +0.1% | 158,606 |
| 2015/09/16 | 1,418.7 | 1,418.7 | 1,352.7 | 1,357.6 | -41.7 | -3% | 178,819 |
| 2015/09/15 | 1,410.9 | 1,427.9 | 1,390.5 | 1,399.3 | -9.2 | -0.7% | 134,269 |
| 2015/09/14 | 1,415.3 | 1,424.5 | 1,393.9 | 1,408.5 | +10.7 | +0.8% | 169,537 |
| 2015/09/11 | 1,381.3 | 1,409 | 1,378.4 | 1,397.8 | -7.8 | -0.6% | 202,744 |
| 2015/09/10 | 1,368.2 | 1,423.5 | 1,347.9 | 1,405.6 | +36.9 | +2.7% | 268,950 |
| 2015/09/09 | 1,335.8 | 1,370.2 | 1,322.2 | 1,368.7 | +59.6 | +4.6% | 188,719 |
| 2015/09/08 | 1,336.7 | 1,336.7 | 1,306.7 | 1,309.1 | -27.1 | -2% | 152,212 |
| 2015/09/07 | 1,318.8 | 1,344 | 1,301.3 | 1,336.2 | +11.6 | +0.9% | 170,362 |
| 2015/09/04 | 1,323.2 | 1,348.8 | 1,312.5 | 1,324.6 | +12.1 | +0.9% | 139,012 |
| 2015/09/03 | 1,336.2 | 1,349.3 | 1,309.6 | 1,312.5 | -13.1 | -1% | 154,894 |
| 2015/09/02 | 1,333.3 | 1,370.2 | 1,313.9 | 1,325.6 | -7.7 | -0.6% | 173,869 |
| 2015/09/01 | 1,377 | 1,377.5 | 1,333.3 | 1,333.3 | -50.5 | -3.6% | 156,750 |
| 2015/08/31 | 1,420.6 | 1,424 | 1,381.8 | 1,383.8 | -24.2 | -1.7% | 203,981 |
| 2015/08/28 | 1,421.6 | 1,421.6 | 1,378.4 | 1,408 | +34.9 | +2.5% | 231,412 |
| 2015/08/27 | 1,388.6 | 1,414.3 | 1,365.8 | 1,373.1 | +32 | +2.4% | 227,494 |
| 2015/08/26 | 1,320.2 | 1,348.8 | 1,320.2 | 1,341.1 | +23.8 | +1.8% | 262,350 |
| 2015/08/25 | 1,367.3 | 1,401.7 | 1,317.3 | 1,317.3 | -91.7 | -6.5% | 303,187 |
| 2015/08/24 | 1,439.5 | 1,445.8 | 1,408.5 | 1,409 | -60.1 | -4.1% | 209,756 |
| 2015/08/21 | 1,486.1 | 1,495.8 | 1,469.1 | 1,469.1 | -48.5 | -3.2% | 164,794 |
| 2015/08/20 | 1,541.8 | 1,556.4 | 1,512.7 | 1,517.6 | -24.2 | -1.6% | 139,012 |
2401～
2450
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 | 100,400円 | -9.0% | +41.2% | 2.99% | 9.56倍 | 0.45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 | 253,900円 | +7.4% | +8.3% | 3.35% | 12.06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 | 67,100円 | -0.9% | +0.5% | 2.98% | 5.64倍 | 0.69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 | 71,800円 | +2.9% | +18.6% | 1.53% | 16.40倍 | 0.88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 | 274,300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
