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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,655.3 | 1,667.6 | 1,646.5 | 1,663.3 | -2.9 | -0.2% | 120,725 |
| 2016/09/14 | 1,667.6 | 1,677.8 | 1,656.7 | 1,666.2 | -9.4 | -0.6% | 99,138 |
| 2016/09/13 | 1,691.6 | 1,703.3 | 1,667.6 | 1,675.6 | -3.7 | -0.2% | 150,838 |
| 2016/09/12 | 1,656.7 | 1,681.5 | 1,651.6 | 1,679.3 | +7.3 | +0.4% | 169,538 |
| 2016/09/09 | 1,694.5 | 1,701.1 | 1,665.5 | 1,672 | +13.8 | +0.8% | 172,975 |
| 2016/09/08 | 1,641.5 | 1,671.3 | 1,641.5 | 1,658.2 | +18.9 | +1.2% | 225,225 |
| 2016/09/07 | 1,632 | 1,654.5 | 1,626.2 | 1,639.3 | +7.3 | +0.4% | 157,713 |
| 2016/09/06 | 1,610.9 | 1,639.3 | 1,582.5 | 1,632 | +24.7 | +1.5% | 232,100 |
| 2016/09/05 | 1,577.5 | 1,632.7 | 1,572.4 | 1,607.3 | +54.6 | +3.5% | 256,438 |
| 2016/09/02 | 1,537.5 | 1,554.9 | 1,531.6 | 1,552.7 | +18.2 | +1.2% | 113,988 |
| 2016/09/01 | 1,534.5 | 1,539.6 | 1,527.3 | 1,534.5 | ±0 | ±0% | 106,013 |
| 2016/08/31 | 1,516.4 | 1,537.5 | 1,501.1 | 1,534.5 | +0.7 | ±0% | 201,025 |
| 2016/08/30 | 1,547.6 | 1,552.7 | 1,526.5 | 1,533.8 | -33.5 | -2.1% | 128,425 |
| 2016/08/29 | 1,570.9 | 1,572.4 | 1,554.9 | 1,567.3 | +20.4 | +1.3% | 99,963 |
| 2016/08/26 | 1,570.2 | 1,570.2 | 1,546.2 | 1,546.9 | -17.5 | -1.1% | 129,800 |
| 2016/08/25 | 1,575.3 | 1,581.1 | 1,559.3 | 1,564.4 | +1.5 | +0.1% | 136,400 |
| 2016/08/24 | 1,562.9 | 1,578.2 | 1,550.5 | 1,562.9 | +21.8 | +1.4% | 167,063 |
| 2016/08/23 | 1,547.6 | 1,552 | 1,529.5 | 1,541.1 | -23.3 | -1.5% | 189,750 |
| 2016/08/22 | 1,530.9 | 1,569.5 | 1,529.5 | 1,564.4 | +36.4 | +2.4% | 178,200 |
| 2016/08/19 | 1,496.7 | 1,533.1 | 1,488 | 1,528 | +25.5 | +1.7% | 140,525 |
| 2016/08/18 | 1,512 | 1,512 | 1,496.7 | 1,502.5 | -4.4 | -0.3% | 173,800 |
| 2016/08/17 | 1,506.2 | 1,509.8 | 1,487.3 | 1,506.9 | -2.9 | -0.2% | 166,925 |
| 2016/08/16 | 1,545.5 | 1,545.5 | 1,495.3 | 1,509.8 | -36.4 | -2.4% | 197,450 |
| 2016/08/15 | 1,552 | 1,560 | 1,544 | 1,546.2 | -14.5 | -0.9% | 106,013 |
| 2016/08/12 | 1,572.4 | 1,584 | 1,552 | 1,560.7 | -1.5 | -0.1% | 197,313 |
| 2016/08/10 | 1,592.7 | 1,598.5 | 1,554.9 | 1,562.2 | -13.1 | -0.8% | 145,613 |
| 2016/08/09 | 1,562.9 | 1,589.1 | 1,557.8 | 1,575.3 | +16 | +1% | 167,750 |
| 2016/08/08 | 1,553.5 | 1,577.5 | 1,548.4 | 1,559.3 | +19.7 | +1.3% | 182,600 |
| 2016/08/05 | 1,541.8 | 1,553.5 | 1,528.7 | 1,539.6 | +12.3 | +0.8% | 182,050 |
| 2016/08/04 | 1,527.3 | 1,543.3 | 1,517.8 | 1,527.3 | +14.6 | +1% | 166,375 |
| 2016/08/03 | 1,485.1 | 1,527.3 | 1,477.1 | 1,512.7 | +8 | +0.5% | 217,938 |
| 2016/08/02 | 1,496 | 1,514.2 | 1,483.6 | 1,504.7 | +8 | +0.5% | 227,700 |
| 2016/08/01 | 1,459.6 | 1,505.5 | 1,440.7 | 1,496.7 | -4.4 | -0.3% | 200,750 |
| 2016/07/29 | 1,506.9 | 1,520.7 | 1,459.6 | 1,501.1 | -13.1 | -0.9% | 124,988 |
| 2016/07/28 | 1,523.6 | 1,531.6 | 1,509.1 | 1,514.2 | -9.4 | -0.6% | 116,325 |
| 2016/07/27 | 1,541.8 | 1,544.7 | 1,508.4 | 1,523.6 | +11.6 | +0.8% | 111,650 |
| 2016/07/26 | 1,544.7 | 1,549.1 | 1,505.5 | 1,512 | -22.5 | -1.5% | 75,900 |
| 2016/07/25 | 1,536.7 | 1,548.4 | 1,530.9 | 1,534.5 | -0.8 | -0.1% | 114,263 |
| 2016/07/22 | 1,547.6 | 1,556.4 | 1,530.9 | 1,535.3 | -18.9 | -1.2% | 93,638 |
| 2016/07/21 | 1,578.2 | 1,578.2 | 1,540.4 | 1,554.2 | -13.1 | -0.8% | 149,463 |
| 2016/07/20 | 1,570.9 | 1,576 | 1,549.8 | 1,567.3 | -5.1 | -0.3% | 133,650 |
| 2016/07/19 | 1,581.8 | 1,581.8 | 1,546.2 | 1,572.4 | +17.5 | +1.1% | 118,525 |
| 2016/07/15 | 1,585.5 | 1,585.5 | 1,552.7 | 1,554.9 | -13.8 | -0.9% | 90,338 |
| 2016/07/14 | 1,574.5 | 1,576 | 1,554.9 | 1,568.7 | +17.4 | +1.1% | 135,850 |
| 2016/07/13 | 1,575.3 | 1,579.6 | 1,538.9 | 1,551.3 | -1.4 | -0.1% | 100,513 |
| 2016/07/12 | 1,592.7 | 1,598.5 | 1,550.5 | 1,552.7 | -21.1 | -1.3% | 98,588 |
| 2016/07/11 | 1,583.3 | 1,598.5 | 1,568 | 1,573.8 | +26.9 | +1.7% | 120,863 |
| 2016/07/08 | 1,585.5 | 1,585.5 | 1,546.9 | 1,546.9 | -23.3 | -1.5% | 105,600 |
| 2016/07/07 | 1,568 | 1,588.4 | 1,560.7 | 1,570.2 | -1.4 | -0.1% | 106,700 |
| 2016/07/06 | 1,549.1 | 1,581.1 | 1,549.1 | 1,571.6 | +2.9 | +0.2% | 140,250 |
2001～
2050
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
