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 |
|---|---|---|---|---|---|---|---|
| 2015/04/16 | 1,419 | 1,420.6 | 1,396.4 | 1,412.5 | -1.6 | -0.1% | 87,553 |
| 2015/04/15 | 1,398 | 1,425.5 | 1,398 | 1,414.1 | ±0 | ±0% | 90,956 |
| 2015/04/14 | 1,386.7 | 1,415.8 | 1,381.8 | 1,414.1 | +17.7 | +1.3% | 138,600 |
| 2015/04/13 | 1,406.1 | 1,406.1 | 1,388.3 | 1,396.4 | -16.1 | -1.1% | 83,531 |
| 2015/04/10 | 1,423.8 | 1,423.8 | 1,396.4 | 1,412.5 | -1.6 | -0.1% | 103,022 |
| 2015/04/09 | 1,422.2 | 1,433.5 | 1,404.4 | 1,414.1 | -1.7 | -0.1% | 82,912 |
| 2015/04/08 | 1,381.8 | 1,415.8 | 1,378.6 | 1,415.8 | +53.4 | +3.9% | 142,003 |
| 2015/04/07 | 1,370.5 | 1,386.7 | 1,359.2 | 1,362.4 | -13 | -0.9% | 89,719 |
| 2015/04/06 | 1,383.4 | 1,389.9 | 1,372.1 | 1,375.4 | -21 | -1.5% | 104,878 |
| 2015/04/03 | 1,404.4 | 1,404.4 | 1,381.8 | 1,396.4 | -8 | -0.6% | 95,597 |
| 2015/04/02 | 1,370.5 | 1,409.3 | 1,362.4 | 1,404.4 | +54.9 | +4.1% | 169,537 |
| 2015/04/01 | 1,401.2 | 1,401.2 | 1,349.5 | 1,349.5 | -54.9 | -3.9% | 168,919 |
| 2015/03/31 | 1,420.6 | 1,433.5 | 1,394.7 | 1,404.4 | +30.7 | +2.2% | 309,994 |
| 2015/03/30 | 1,344.6 | 1,383.4 | 1,344.6 | 1,373.7 | +29.1 | +2.2% | 217,800 |
| 2015/03/27 | 1,325.3 | 1,367.3 | 1,322 | 1,344.6 | +24.2 | +1.8% | 359,803 |
| 2015/03/26 | 1,344.6 | 1,346.3 | 1,309.1 | 1,320.4 | -19.4 | -1.4% | 132,722 |
| 2015/03/25 | 1,341.4 | 1,362.4 | 1,331.7 | 1,339.8 | +1.6 | +0.1% | 203,259 |
| 2015/03/24 | 1,312.3 | 1,339.8 | 1,310.7 | 1,338.2 | +14.6 | +1.1% | 142,931 |
| 2015/03/23 | 1,341.4 | 1,341.4 | 1,307.5 | 1,323.6 | -17.8 | -1.3% | 176,344 |
| 2015/03/20 | 1,354.3 | 1,354.3 | 1,333.3 | 1,341.4 | -14.6 | -1.1% | 117,872 |
| 2015/03/19 | 1,357.6 | 1,357.6 | 1,333.3 | 1,356 | -4.8 | -0.4% | 107,972 |
| 2015/03/18 | 1,360.8 | 1,367.3 | 1,349.5 | 1,360.8 | +8.1 | +0.6% | 86,625 |
| 2015/03/17 | 1,347.9 | 1,360.8 | 1,334.9 | 1,352.7 | +21 | +1.6% | 98,691 |
| 2015/03/16 | 1,328.5 | 1,346.3 | 1,315.6 | 1,331.7 | -19.4 | -1.4% | 138,291 |
| 2015/03/13 | 1,364 | 1,364 | 1,351.1 | 1,351.1 | +1.6 | +0.1% | 143,859 |
| 2015/03/12 | 1,352.7 | 1,368.9 | 1,346.3 | 1,349.5 | +4.9 | +0.4% | 98,072 |
| 2015/03/11 | 1,330.1 | 1,368.9 | 1,330.1 | 1,344.6 | -1.7 | -0.1% | 126,225 |
| 2015/03/10 | 1,341.4 | 1,346.3 | 1,325.3 | 1,346.3 | +13 | +1% | 107,662 |
| 2015/03/09 | 1,330.1 | 1,338.2 | 1,322 | 1,333.3 | -6.5 | -0.5% | 75,178 |
| 2015/03/06 | 1,313.9 | 1,341.4 | 1,313.9 | 1,339.8 | +16.2 | +1.2% | 74,559 |
| 2015/03/05 | 1,315.6 | 1,328.5 | 1,313.9 | 1,323.6 | +4.8 | +0.4% | 86,006 |
| 2015/03/04 | 1,310.7 | 1,325.3 | 1,301 | 1,318.8 | -6.5 | -0.5% | 80,128 |
| 2015/03/03 | 1,313.9 | 1,331.7 | 1,313.9 | 1,325.3 | +4.9 | +0.4% | 72,394 |
| 2015/03/02 | 1,307.5 | 1,331.7 | 1,307.5 | 1,320.4 | +8.1 | +0.6% | 86,006 |
| 2015/02/27 | 1,310.7 | 1,331.7 | 1,304.2 | 1,312.3 | +3.2 | +0.2% | 126,534 |
| 2015/02/26 | 1,315.6 | 1,320.4 | 1,288.1 | 1,309.1 | -6.5 | -0.5% | 106,734 |
| 2015/02/25 | 1,313.9 | 1,320.4 | 1,301 | 1,315.6 | +21.1 | +1.6% | 105,806 |
| 2015/02/24 | 1,322 | 1,331.7 | 1,270.3 | 1,294.5 | -27.5 | -2.1% | 224,916 |
| 2015/02/23 | 1,341.4 | 1,341.4 | 1,307.5 | 1,322 | -14.6 | -1.1% | 99,000 |
| 2015/02/20 | 1,330.1 | 1,344.6 | 1,326.9 | 1,336.6 | +8.1 | +0.6% | 73,322 |
| 2015/02/19 | 1,310.7 | 1,333.3 | 1,304.2 | 1,328.5 | +17.8 | +1.4% | 117,872 |
| 2015/02/18 | 1,323.6 | 1,339.8 | 1,309.1 | 1,310.7 | +9.7 | +0.7% | 135,816 |
| 2015/02/17 | 1,286.5 | 1,309.1 | 1,284.8 | 1,301 | +21 | +1.6% | 123,131 |
| 2015/02/16 | 1,284.8 | 1,299.4 | 1,275.2 | 1,280 | -4.8 | -0.4% | 101,784 |
| 2015/02/13 | 1,283.2 | 1,294.5 | 1,271.9 | 1,284.8 | -4.9 | -0.4% | 174,487 |
| 2015/02/12 | 1,283.2 | 1,318.8 | 1,276.8 | 1,289.7 | +27.5 | +2.2% | 249,666 |
| 2015/02/10 | 1,254.1 | 1,271.9 | 1,244.4 | 1,262.2 | +19.4 | +1.6% | 92,503 |
| 2015/02/09 | 1,233.1 | 1,244.4 | 1,225.1 | 1,242.8 | +6.4 | +0.5% | 88,791 |
| 2015/02/06 | 1,270.3 | 1,275.2 | 1,231.5 | 1,236.4 | -24.2 | -1.9% | 208,209 |
| 2015/02/05 | 1,275.2 | 1,286.5 | 1,255.8 | 1,260.6 | -8.1 | -0.6% | 116,325 |
2501～
2550
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 | 92,500円 | -9.7% | +41.2% | 3.24% | 8.81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 | 247,400円 | +7.4% | +8.3% | 3.44% | 11.75倍 | 3.52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 | 74,200円 | +2.9% | +18.6% | 1.48% | 16.93倍 | 0.90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 | 58,600円 | -0.9% | +0.5% | 3.41% | 4.92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 | 202,800円 | +13.7% | +11.4% | 1.78% | 17.51倍 | 4.34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
