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 |
|---|---|---|---|---|---|---|---|
| 2017/11/07 | 2,294.4 | 2,332.8 | 2,274.4 | 2,328 | +17.6 | +0.8% | 227,125 |
| 2017/11/06 | 2,277.6 | 2,318.4 | 2,258.4 | 2,310.4 | +55.2 | +2.4% | 196,125 |
| 2017/11/02 | 2,200.8 | 2,271.2 | 2,184.8 | 2,255.2 | +20.8 | +0.9% | 240,000 |
| 2017/11/01 | 2,071.2 | 2,236.8 | 2,064 | 2,234.4 | +166.4 | +8% | 354,000 |
| 2017/10/31 | 2,062.4 | 2,076 | 2,047.2 | 2,068 | +24.8 | +1.2% | 155,750 |
| 2017/10/30 | 2,048.8 | 2,052 | 2,033.6 | 2,043.2 | -13.6 | -0.7% | 123,375 |
| 2017/10/27 | 2,073.6 | 2,073.6 | 2,047.2 | 2,056.8 | -1.6 | -0.1% | 75,000 |
| 2017/10/26 | 2,052.8 | 2,075.2 | 2,045.6 | 2,058.4 | -12.8 | -0.6% | 113,500 |
| 2017/10/25 | 2,082.4 | 2,084.8 | 2,057.6 | 2,071.2 | -11.2 | -0.5% | 96,250 |
| 2017/10/24 | 2,044 | 2,082.4 | 2,040.8 | 2,082.4 | +53.6 | +2.6% | 123,000 |
| 2017/10/23 | 2,048 | 2,049.6 | 2,023.2 | 2,028.8 | -4.8 | -0.2% | 63,000 |
| 2017/10/20 | 2,029.6 | 2,037.6 | 2,026.4 | 2,033.6 | +2.4 | +0.1% | 59,875 |
| 2017/10/19 | 2,029.6 | 2,041.6 | 2,020.8 | 2,031.2 | +0.8 | ±0% | 87,125 |
| 2017/10/18 | 2,030.4 | 2,039.2 | 2,019.2 | 2,030.4 | +6.4 | +0.3% | 57,500 |
| 2017/10/17 | 2,037.6 | 2,038.4 | 2,016.8 | 2,024 | -4.8 | -0.2% | 80,000 |
| 2017/10/16 | 2,017.6 | 2,052 | 2,012.8 | 2,028.8 | -23.2 | -1.1% | 95,250 |
| 2017/10/13 | 2,020 | 2,052.8 | 2,016 | 2,052 | +29.6 | +1.5% | 128,125 |
| 2017/10/12 | 2,006.4 | 2,031.2 | 2,002.4 | 2,022.4 | -2.4 | -0.1% | 109,125 |
| 2017/10/11 | 2,018.4 | 2,034.4 | 2,010.4 | 2,024.8 | +23.2 | +1.2% | 79,875 |
| 2017/10/10 | 1,984 | 2,019.2 | 1,972.8 | 2,001.6 | +7.2 | +0.4% | 141,500 |
| 2017/10/06 | 2,015.2 | 2,019.2 | 1,987.2 | 1,994.4 | -18.4 | -0.9% | 92,000 |
| 2017/10/05 | 1,998.4 | 2,039.2 | 1,997.6 | 2,012.8 | +35.2 | +1.8% | 167,875 |
| 2017/10/04 | 1,992 | 1,996 | 1,973.6 | 1,977.6 | -14.4 | -0.7% | 66,125 |
| 2017/10/03 | 1,957.6 | 1,995.2 | 1,953.6 | 1,992 | +55.2 | +2.9% | 173,250 |
| 2017/10/02 | 1,968.8 | 1,974.4 | 1,936 | 1,936.8 | -42.4 | -2.1% | 159,875 |
| 2017/09/29 | 1,940.8 | 1,980.8 | 1,940.8 | 1,979.2 | +63.2 | +3.3% | 233,375 |
| 2017/09/28 | 1,942.4 | 1,942.4 | 1,912 | 1,916 | -16 | -0.8% | 162,125 |
| 2017/09/27 | 1,936 | 1,948 | 1,928 | 1,932 | -25.6 | -1.3% | 73,875 |
| 2017/09/26 | 1,952.8 | 1,965.6 | 1,944 | 1,957.6 | -4.8 | -0.2% | 129,250 |
| 2017/09/25 | 1,945.6 | 1,964.8 | 1,935.2 | 1,962.4 | +8.8 | +0.5% | 94,250 |
| 2017/09/22 | 1,960.8 | 1,963.2 | 1,948.8 | 1,953.6 | +4 | +0.2% | 83,750 |
| 2017/09/21 | 1,952.8 | 1,966.4 | 1,948.8 | 1,949.6 | +6.4 | +0.3% | 92,625 |
| 2017/09/20 | 1,956.8 | 1,956.8 | 1,931.2 | 1,943.2 | -20 | -1% | 131,375 |
| 2017/09/19 | 1,978.4 | 1,988 | 1,953.6 | 1,963.2 | -11.2 | -0.6% | 155,625 |
| 2017/09/15 | 2,006.4 | 2,006.4 | 1,968.8 | 1,974.4 | -36 | -1.8% | 113,875 |
| 2017/09/14 | 2,012.8 | 2,016 | 1,987.2 | 2,010.4 | -8.8 | -0.4% | 132,750 |
| 2017/09/13 | 1,990.4 | 2,022.4 | 1,977.6 | 2,019.2 | +30.4 | +1.5% | 133,000 |
| 2017/09/12 | 1,996.8 | 1,996.8 | 1,969.6 | 1,988.8 | +6.4 | +0.3% | 128,125 |
| 2017/09/11 | 1,955.2 | 1,988 | 1,945.6 | 1,982.4 | +36 | +1.8% | 161,000 |
| 2017/09/08 | 1,939.2 | 1,960 | 1,936 | 1,946.4 | -14.4 | -0.7% | 133,250 |
| 2017/09/07 | 1,939.2 | 1,964 | 1,939.2 | 1,960.8 | +20.8 | +1.1% | 94,125 |
| 2017/09/06 | 1,962.4 | 1,986.4 | 1,935.2 | 1,940 | +17.6 | +0.9% | 140,375 |
| 2017/09/05 | 1,932.8 | 1,934.4 | 1,915.2 | 1,922.4 | -4.8 | -0.2% | 92,375 |
| 2017/09/04 | 1,957.6 | 1,964 | 1,924 | 1,927.2 | -27.2 | -1.4% | 96,250 |
| 2017/09/01 | 1,978.4 | 1,978.4 | 1,940 | 1,954.4 | -8.8 | -0.4% | 101,250 |
| 2017/08/31 | 1,968.8 | 1,968.8 | 1,950.4 | 1,963.2 | -5.6 | -0.3% | 93,375 |
| 2017/08/30 | 1,965.6 | 1,971.2 | 1,960.8 | 1,968.8 | +10.4 | +0.5% | 90,750 |
| 2017/08/29 | 1,952 | 1,977.6 | 1,948.8 | 1,958.4 | -1.6 | -0.1% | 144,875 |
| 2017/08/28 | 1,971.2 | 1,980.8 | 1,949.6 | 1,960 | -11.2 | -0.6% | 172,500 |
| 2017/08/25 | 1,964.8 | 1,979.2 | 1,963.2 | 1,971.2 | +9.6 | +0.5% | 91,000 |
1851～
1900
件表示中 / 6970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 | 87,900円 | -9.7% | +41.2% | 3.41% | 8.38倍 | 0.39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 | 241,500円 | +7.4% | +8.3% | 3.52% | 11.47倍 | 3.44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 |
| デジタルグ | 824,000円 | - | - | 0.00% | 34.20倍 | 9.83倍 |
|
- |
| 北ガス | 55,500円 | -0.9% | +0.5% | 3.60% | 4.66倍 | 0.57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 |
| 葉ガス | 124,600円 | +2.9% | +36.8% | 1.77% | 19.08倍 | 0.42倍 |
|
都市ガス中堅。市川、船橋、松戸など千葉県西部の市街地地盤。東京ガス、東京電力から原料融通 |
市場注目の銘柄
チャート関連のコラム
