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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,685.8 | 1,744.7 | 1,682.2 | 1,715.6 | +25.4 | +1.5% | 254,650 |
| 2016/11/30 | 1,673.5 | 1,701.8 | 1,673.5 | 1,690.2 | +9.5 | +0.6% | 263,175 |
| 2016/11/29 | 1,691.6 | 1,691.6 | 1,667.6 | 1,680.7 | -16.8 | -1% | 147,538 |
| 2016/11/28 | 1,669.8 | 1,701.8 | 1,669.8 | 1,697.5 | +28.4 | +1.7% | 118,113 |
| 2016/11/25 | 1,666.9 | 1,675.6 | 1,658.9 | 1,669.1 | +2.2 | +0.1% | 120,588 |
| 2016/11/24 | 1,666.9 | 1,671.3 | 1,660.4 | 1,666.9 | -13.1 | -0.8% | 90,475 |
| 2016/11/22 | 1,678.5 | 1,680.7 | 1,663.3 | 1,680 | +0.7 | ±0% | 86,625 |
| 2016/11/21 | 1,685.8 | 1,693.1 | 1,677.1 | 1,679.3 | -5.1 | -0.3% | 109,175 |
| 2016/11/18 | 1,677.1 | 1,694.5 | 1,664 | 1,684.4 | +8.8 | +0.5% | 172,425 |
| 2016/11/17 | 1,650.9 | 1,688.7 | 1,650.2 | 1,675.6 | +15.2 | +0.9% | 174,075 |
| 2016/11/16 | 1,635.6 | 1,665.5 | 1,624 | 1,660.4 | +45.9 | +2.8% | 235,538 |
| 2016/11/15 | 1,669.8 | 1,669.8 | 1,602.2 | 1,614.5 | -19 | -1.2% | 485,100 |
| 2016/11/14 | 1,640 | 1,656.7 | 1,625.5 | 1,633.5 | -6.5 | -0.4% | 212,300 |
| 2016/11/11 | 1,709.1 | 1,720 | 1,634.2 | 1,640 | -58.9 | -3.5% | 269,363 |
| 2016/11/10 | 1,723.6 | 1,732.4 | 1,636.4 | 1,698.9 | +5.1 | +0.3% | 278,438 |
| 2016/11/09 | 1,757.1 | 1,767.3 | 1,683.6 | 1,693.8 | -50.2 | -2.9% | 210,238 |
| 2016/11/08 | 1,745.5 | 1,754.9 | 1,734.5 | 1,744 | -8.7 | -0.5% | 251,350 |
| 2016/11/07 | 1,770.9 | 1,789.1 | 1,750.5 | 1,752.7 | -18.2 | -1% | 205,563 |
| 2016/11/04 | 1,775.3 | 1,784 | 1,752.7 | 1,770.9 | -16.7 | -0.9% | 118,525 |
| 2016/11/02 | 1,771.6 | 1,802.2 | 1,764.4 | 1,787.6 | ±0 | ±0% | 211,475 |
| 2016/11/01 | 1,768 | 1,790.5 | 1,753.5 | 1,787.6 | +19.6 | +1.1% | 159,225 |
| 2016/10/31 | 1,690.9 | 1,775.3 | 1,661.8 | 1,768 | +124.4 | +7.6% | 322,438 |
| 2016/10/28 | 1,642.9 | 1,655.3 | 1,626.9 | 1,643.6 | -5.1 | -0.3% | 332,475 |
| 2016/10/27 | 1,650.9 | 1,651.6 | 1,635.6 | 1,648.7 | +7.2 | +0.4% | 73,838 |
| 2016/10/26 | 1,639.3 | 1,643.6 | 1,624 | 1,641.5 | -10.9 | -0.7% | 137,363 |
| 2016/10/25 | 1,640 | 1,659.6 | 1,640 | 1,652.4 | +14.6 | +0.9% | 104,500 |
| 2016/10/24 | 1,644.4 | 1,647.3 | 1,632 | 1,637.8 | -6.6 | -0.4% | 62,700 |
| 2016/10/21 | 1,648 | 1,652.4 | 1,633.5 | 1,644.4 | -5.8 | -0.4% | 81,813 |
| 2016/10/20 | 1,643.6 | 1,661.1 | 1,642.9 | 1,650.2 | +9.5 | +0.6% | 112,613 |
| 2016/10/19 | 1,641.5 | 1,642.9 | 1,629.8 | 1,640.7 | -5.1 | -0.3% | 57,063 |
| 2016/10/18 | 1,638.5 | 1,666.2 | 1,632 | 1,645.8 | +11.6 | +0.7% | 147,675 |
| 2016/10/17 | 1,608.7 | 1,639.3 | 1,598.5 | 1,634.2 | +9.5 | +0.6% | 154,688 |
| 2016/10/14 | 1,613.1 | 1,625.5 | 1,599.3 | 1,624.7 | +10.9 | +0.7% | 130,075 |
| 2016/10/13 | 1,619.6 | 1,626.2 | 1,598.5 | 1,613.8 | +13.1 | +0.8% | 205,838 |
| 2016/10/12 | 1,613.1 | 1,620.4 | 1,598.5 | 1,600.7 | -24 | -1.5% | 85,800 |
| 2016/10/11 | 1,624 | 1,640 | 1,620.4 | 1,624.7 | +0.7 | ±0% | 85,250 |
| 2016/10/07 | 1,623.3 | 1,634.9 | 1,609.5 | 1,624 | -5.8 | -0.4% | 150,013 |
| 2016/10/06 | 1,621.8 | 1,632.7 | 1,605.8 | 1,629.8 | +6.5 | +0.4% | 125,263 |
| 2016/10/05 | 1,626.2 | 1,638.5 | 1,613.1 | 1,623.3 | -4.3 | -0.3% | 102,300 |
| 2016/10/04 | 1,656 | 1,656 | 1,617.5 | 1,627.6 | -21.9 | -1.3% | 163,900 |
| 2016/10/03 | 1,664 | 1,682.2 | 1,647.3 | 1,649.5 | -5.8 | -0.4% | 126,363 |
| 2016/09/30 | 1,639.3 | 1,665.5 | 1,616 | 1,655.3 | -10.2 | -0.6% | 211,888 |
| 2016/09/29 | 1,643.6 | 1,677.8 | 1,643.6 | 1,665.5 | -6.5 | -0.4% | 118,250 |
| 2016/09/28 | 1,672.7 | 1,679.3 | 1,656 | 1,672 | -3.6 | -0.2% | 115,363 |
| 2016/09/27 | 1,644.4 | 1,678.5 | 1,644.4 | 1,675.6 | +10.9 | +0.7% | 192,638 |
| 2016/09/26 | 1,679.3 | 1,685.1 | 1,652.4 | 1,664.7 | -22.6 | -1.3% | 211,750 |
| 2016/09/23 | 1,706.2 | 1,706.9 | 1,672.7 | 1,687.3 | -22.5 | -1.3% | 270,188 |
| 2016/09/21 | 1,706.2 | 1,715.6 | 1,683.6 | 1,709.8 | +19.6 | +1.2% | 297,688 |
| 2016/09/20 | 1,658.2 | 1,709.8 | 1,653.8 | 1,690.2 | +32 | +1.9% | 293,288 |
| 2016/09/16 | 1,661.8 | 1,661.8 | 1,649.5 | 1,658.2 | -5.1 | -0.3% | 170,225 |
1951～
2000
件表示中 / 6840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 | 97,400円 | -1.2% | +164.8% | 2.05% | 10.58倍 | 0.43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 |
| 西部ガスＨ | 176,500円 | +1.4% | -22.9% | 3.97% | 13.07倍 | 0.68倍 |
|
都市ガス大手、販売量で全国５位。福岡市、北九州市が主要地盤。自由化で電力販売に参入 |
| グリムス | 264,000円 | +13.7% | +24.7% | 2.16% | 14.12倍 | 4.20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 | 54,100円 | -4.5% | -15.0% | 3.33% | 4.86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 |
| イーレックス | 62,300円 | -36.5% | - | 0.00% | 24.55倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
