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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,578.9 | 1,578.9 | 1,557.8 | 1,568.7 | -16 | -1% | 95,975 |
| 2016/07/04 | 1,589.8 | 1,591.3 | 1,563.6 | 1,584.7 | +4.3 | +0.3% | 54,863 |
| 2016/07/01 | 1,581.8 | 1,587.6 | 1,565.8 | 1,580.4 | +20.4 | +1.3% | 144,925 |
| 2016/06/30 | 1,589.8 | 1,599.3 | 1,546.9 | 1,560 | -36.4 | -2.3% | 222,750 |
| 2016/06/29 | 1,606.5 | 1,615.3 | 1,593.5 | 1,596.4 | ±0 | ±0% | 202,400 |
| 2016/06/28 | 1,569.5 | 1,622.5 | 1,568.7 | 1,596.4 | +16 | +1% | 233,338 |
| 2016/06/27 | 1,506.9 | 1,592 | 1,506.9 | 1,580.4 | +128.8 | +8.9% | 253,825 |
| 2016/06/24 | 1,529.5 | 1,542.5 | 1,436.4 | 1,451.6 | -84.4 | -5.5% | 151,663 |
| 2016/06/23 | 1,546.9 | 1,551.3 | 1,520.7 | 1,536 | -5.8 | -0.4% | 102,850 |
| 2016/06/22 | 1,578.2 | 1,581.8 | 1,522.9 | 1,541.8 | -22.6 | -1.4% | 162,525 |
| 2016/06/21 | 1,535.3 | 1,570.2 | 1,528 | 1,564.4 | +17.5 | +1.1% | 159,638 |
| 2016/06/20 | 1,580.4 | 1,592.7 | 1,540.4 | 1,546.9 | +2.9 | +0.2% | 215,875 |
| 2016/06/17 | 1,537.5 | 1,552.7 | 1,523.6 | 1,544 | +18.2 | +1.2% | 220,550 |
| 2016/06/16 | 1,546.2 | 1,560.7 | 1,512.7 | 1,525.8 | -20.4 | -1.3% | 225,913 |
| 2016/06/15 | 1,552 | 1,554.9 | 1,525.8 | 1,546.2 | -8 | -0.5% | 147,125 |
| 2016/06/14 | 1,554.2 | 1,568 | 1,541.8 | 1,554.2 | ±0 | ±0% | 84,013 |
| 2016/06/13 | 1,568.7 | 1,573.1 | 1,544.7 | 1,554.2 | -35.6 | -2.2% | 113,713 |
| 2016/06/10 | 1,631.3 | 1,631.3 | 1,580.4 | 1,589.8 | -15.3 | -1% | 159,775 |
| 2016/06/09 | 1,570.9 | 1,611.6 | 1,570.9 | 1,605.1 | +37.1 | +2.4% | 135,850 |
| 2016/06/08 | 1,552.7 | 1,570.9 | 1,546.9 | 1,568 | +17.5 | +1.1% | 62,838 |
| 2016/06/07 | 1,528.7 | 1,560.7 | 1,528.7 | 1,550.5 | +2.9 | +0.2% | 105,188 |
| 2016/06/06 | 1,509.1 | 1,547.6 | 1,491.6 | 1,547.6 | +12.3 | +0.8% | 111,513 |
| 2016/06/03 | 1,527.3 | 1,546.9 | 1,510.5 | 1,535.3 | +7.3 | +0.5% | 113,438 |
| 2016/06/02 | 1,530.9 | 1,549.1 | 1,520.7 | 1,528 | -8 | -0.5% | 110,550 |
| 2016/06/01 | 1,549.1 | 1,557.1 | 1,528.7 | 1,536 | -34.2 | -2.2% | 62,288 |
| 2016/05/31 | 1,541.8 | 1,581.8 | 1,541.8 | 1,570.2 | +16 | +1% | 124,713 |
| 2016/05/30 | 1,561.5 | 1,563.6 | 1,525.8 | 1,554.2 | +10.9 | +0.7% | 80,575 |
| 2016/05/27 | 1,557.8 | 1,636.4 | 1,527.3 | 1,543.3 | -5.8 | -0.4% | 99,688 |
| 2016/05/26 | 1,546.7 | 1,556.4 | 1,537 | 1,549.1 | +31.5 | +2.1% | 105,806 |
| 2016/05/25 | 1,515.2 | 1,532.1 | 1,512.7 | 1,517.6 | +17 | +1.1% | 98,794 |
| 2016/05/24 | 1,505.5 | 1,524.8 | 1,493.3 | 1,500.6 | -4.9 | -0.3% | 87,450 |
| 2016/05/23 | 1,520 | 1,520 | 1,493.3 | 1,505.5 | -2.4 | -0.2% | 71,362 |
| 2016/05/20 | 1,498.2 | 1,522.4 | 1,495.8 | 1,507.9 | +9.7 | +0.6% | 88,687 |
| 2016/05/19 | 1,505.5 | 1,510.3 | 1,488.5 | 1,498.2 | -2.4 | -0.2% | 93,019 |
| 2016/05/18 | 1,503 | 1,515.2 | 1,486.1 | 1,500.6 | -19.4 | -1.3% | 150,562 |
| 2016/05/17 | 1,483.6 | 1,520 | 1,481.2 | 1,520 | +36.4 | +2.5% | 131,794 |
| 2016/05/16 | 1,505.5 | 1,510.3 | 1,476.4 | 1,483.6 | -24.3 | -1.6% | 115,706 |
| 2016/05/13 | 1,490.9 | 1,541.8 | 1,490.9 | 1,507.9 | +19.4 | +1.3% | 241,312 |
| 2016/05/12 | 1,459.4 | 1,490.9 | 1,459.4 | 1,488.5 | +34.4 | +2.4% | 188,925 |
| 2016/05/11 | 1,454.1 | 1,466.7 | 1,448.7 | 1,454.1 | +2.5 | +0.2% | 133,650 |
| 2016/05/10 | 1,429.8 | 1,453.1 | 1,420.1 | 1,451.6 | +38.3 | +2.7% | 192,225 |
| 2016/05/09 | 1,406.5 | 1,437.6 | 1,400.2 | 1,413.3 | +18.9 | +1.4% | 278,231 |
| 2016/05/06 | 1,420.1 | 1,428.8 | 1,379.4 | 1,394.4 | -25.7 | -1.8% | 329,587 |
| 2016/05/02 | 1,372.6 | 1,425.5 | 1,343 | 1,420.1 | +72.2 | +5.4% | 336,394 |
| 2016/04/28 | 1,362.4 | 1,403.6 | 1,347.9 | 1,347.9 | -22.8 | -1.7% | 258,225 |
| 2016/04/27 | 1,384.2 | 1,397.3 | 1,367.3 | 1,370.7 | -12.6 | -0.9% | 113,850 |
| 2016/04/26 | 1,390.1 | 1,400.7 | 1,371.6 | 1,383.3 | -11.1 | -0.8% | 59,606 |
| 2016/04/25 | 1,385.2 | 1,397.3 | 1,370.2 | 1,394.4 | +8.7 | +0.6% | 77,962 |
| 2016/04/22 | 1,392 | 1,405.1 | 1,374.5 | 1,385.7 | -22.3 | -1.6% | 116,944 |
| 2016/04/21 | 1,405.6 | 1,413.3 | 1,394.4 | 1,408 | +18.9 | +1.4% | 71,569 |
2051～
2100
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
