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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 1,944.7 | 1,949.1 | 1,906.9 | 1,908.4 | -36.3 | -1.9% | 77,550 |
| 2017/03/29 | 1,969.5 | 1,969.5 | 1,919.3 | 1,944.7 | -3.7 | -0.2% | 86,213 |
| 2017/03/28 | 1,941.8 | 1,948.4 | 1,932.4 | 1,948.4 | +27.7 | +1.4% | 80,300 |
| 2017/03/27 | 1,917.1 | 1,930.2 | 1,903.3 | 1,920.7 | -1.5 | -0.1% | 80,300 |
| 2017/03/24 | 1,890.2 | 1,923.6 | 1,883.6 | 1,922.2 | +31.3 | +1.7% | 56,925 |
| 2017/03/23 | 1,879.3 | 1,893.1 | 1,876.4 | 1,890.9 | +33.4 | +1.8% | 121,825 |
| 2017/03/22 | 1,869.1 | 1,876.4 | 1,855.3 | 1,857.5 | -18.9 | -1% | 65,038 |
| 2017/03/21 | 1,877.1 | 1,884.4 | 1,869.8 | 1,876.4 | -2.1 | -0.1% | 44,000 |
| 2017/03/17 | 1,894.5 | 1,894.5 | 1,877.8 | 1,878.5 | -3.7 | -0.2% | 73,700 |
| 2017/03/16 | 1,865.5 | 1,887.3 | 1,861.8 | 1,882.2 | +16.7 | +0.9% | 73,425 |
| 2017/03/15 | 1,889.5 | 1,889.5 | 1,861.8 | 1,865.5 | -24 | -1.3% | 73,150 |
| 2017/03/14 | 1,897.5 | 1,897.5 | 1,880.7 | 1,889.5 | -2.9 | -0.2% | 85,113 |
| 2017/03/13 | 1,875.6 | 1,899.6 | 1,875.6 | 1,892.4 | +10.2 | +0.5% | 91,163 |
| 2017/03/10 | 1,869.1 | 1,890.9 | 1,862.5 | 1,882.2 | +14.6 | +0.8% | 126,775 |
| 2017/03/09 | 1,883.6 | 1,883.6 | 1,852.4 | 1,867.6 | -13.1 | -0.7% | 97,075 |
| 2017/03/08 | 1,890.9 | 1,894.5 | 1,874.9 | 1,880.7 | -2.9 | -0.2% | 59,125 |
| 2017/03/07 | 1,877.8 | 1,890.9 | 1,875.6 | 1,883.6 | +0.7 | ±0% | 60,638 |
| 2017/03/06 | 1,890.9 | 1,895.3 | 1,877.8 | 1,882.9 | -6.6 | -0.3% | 83,875 |
| 2017/03/03 | 1,889.5 | 1,902.5 | 1,883.6 | 1,889.5 | -2.1 | -0.1% | 78,238 |
| 2017/03/02 | 1,906.2 | 1,906.2 | 1,886.5 | 1,891.6 | -3.7 | -0.2% | 109,450 |
| 2017/03/01 | 1,905.5 | 1,905.5 | 1,876.4 | 1,895.3 | +9.5 | +0.5% | 119,763 |
| 2017/02/28 | 1,882.2 | 1,905.5 | 1,875.6 | 1,885.8 | -3.7 | -0.2% | 133,925 |
| 2017/02/27 | 1,906.2 | 1,914.9 | 1,877.1 | 1,889.5 | -30.5 | -1.6% | 115,363 |
| 2017/02/24 | 1,918.5 | 1,937.5 | 1,918.5 | 1,920 | -11.6 | -0.6% | 108,900 |
| 2017/02/23 | 1,911.3 | 1,931.6 | 1,907.6 | 1,931.6 | +19.6 | +1% | 89,100 |
| 2017/02/22 | 1,912.7 | 1,920 | 1,895.3 | 1,912 | +7.3 | +0.4% | 110,825 |
| 2017/02/21 | 1,896.7 | 1,907.6 | 1,887.3 | 1,904.7 | +3.6 | +0.2% | 51,563 |
| 2017/02/20 | 1,896.7 | 1,909.1 | 1,892.4 | 1,901.1 | -0.7 | ±0% | 41,525 |
| 2017/02/17 | 1,899.6 | 1,905.5 | 1,880 | 1,901.8 | +12.3 | +0.7% | 76,175 |
| 2017/02/16 | 1,901.1 | 1,910.5 | 1,888 | 1,889.5 | -7.2 | -0.4% | 137,638 |
| 2017/02/15 | 1,936.7 | 1,944 | 1,892.4 | 1,896.7 | -16 | -0.8% | 115,913 |
| 2017/02/14 | 1,946.2 | 1,954.9 | 1,908.4 | 1,912.7 | -25.5 | -1.3% | 152,488 |
| 2017/02/13 | 1,941.1 | 1,947.6 | 1,921.5 | 1,938.2 | +7.3 | +0.4% | 98,450 |
| 2017/02/10 | 1,906.2 | 1,932.4 | 1,901.8 | 1,930.9 | +37.8 | +2% | 130,625 |
| 2017/02/09 | 1,901.1 | 1,901.1 | 1,882.9 | 1,893.1 | -2.9 | -0.2% | 70,538 |
| 2017/02/08 | 1,894.5 | 1,908.4 | 1,886.5 | 1,896 | +0.7 | ±0% | 80,163 |
| 2017/02/07 | 1,865.5 | 1,901.8 | 1,859.6 | 1,895.3 | +42.9 | +2.3% | 116,600 |
| 2017/02/06 | 1,849.5 | 1,868.4 | 1,832 | 1,852.4 | +2.9 | +0.2% | 113,575 |
| 2017/02/03 | 1,847.3 | 1,874.2 | 1,842.9 | 1,849.5 | +14.6 | +0.8% | 138,463 |
| 2017/02/02 | 1,837.1 | 1,850.9 | 1,825.5 | 1,834.9 | -2.2 | -0.1% | 108,213 |
| 2017/02/01 | 1,883.6 | 1,893.8 | 1,826.2 | 1,837.1 | -61.1 | -3.2% | 250,113 |
| 2017/01/31 | 1,901.1 | 1,904.7 | 1,885.1 | 1,898.2 | -12.3 | -0.6% | 113,850 |
| 2017/01/30 | 1,919.3 | 1,931.6 | 1,902.5 | 1,910.5 | -6.6 | -0.3% | 91,713 |
| 2017/01/27 | 1,951.3 | 1,951.3 | 1,912 | 1,917.1 | -27.6 | -1.4% | 86,488 |
| 2017/01/26 | 1,943.3 | 1,948.4 | 1,921.5 | 1,944.7 | +21.1 | +1.1% | 119,625 |
| 2017/01/25 | 1,929.5 | 1,942.5 | 1,909.8 | 1,923.6 | +2.9 | +0.2% | 91,850 |
| 2017/01/24 | 1,931.6 | 1,933.1 | 1,899.6 | 1,920.7 | -16.8 | -0.9% | 153,450 |
| 2017/01/23 | 1,929.5 | 1,952.7 | 1,920.7 | 1,937.5 | -18.1 | -0.9% | 103,950 |
| 2017/01/20 | 1,941.8 | 1,960.7 | 1,932.4 | 1,955.6 | +2.9 | +0.1% | 139,563 |
| 2017/01/19 | 1,953.5 | 1,967.3 | 1,940.4 | 1,952.7 | +11.6 | +0.6% | 117,150 |
2001～
2050
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
