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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 1,503 | 1,510.3 | 1,437.6 | 1,444.8 | -67.9 | -4.5% | 227,494 |
| 2016/01/07 | 1,495.8 | 1,529.7 | 1,495.8 | 1,512.7 | +9.7 | +0.6% | 200,681 |
| 2016/01/06 | 1,512.7 | 1,520 | 1,478.8 | 1,503 | -9.7 | -0.6% | 183,975 |
| 2016/01/05 | 1,478.8 | 1,520 | 1,464.2 | 1,512.7 | +33.9 | +2.3% | 107,250 |
| 2016/01/04 | 1,500.6 | 1,517.6 | 1,464.2 | 1,478.8 | -46 | -3% | 113,025 |
| 2015/12/30 | 1,517.6 | 1,527.3 | 1,507.9 | 1,524.8 | +9.6 | +0.6% | 66,825 |
| 2015/12/29 | 1,507.9 | 1,524.8 | 1,481.2 | 1,515.2 | +4.9 | +0.3% | 62,494 |
| 2015/12/28 | 1,469.1 | 1,515.2 | 1,469.1 | 1,510.3 | +29.1 | +2% | 113,231 |
| 2015/12/25 | 1,507.9 | 1,512.7 | 1,476.4 | 1,481.2 | -43.6 | -2.9% | 65,381 |
| 2015/12/24 | 1,534.5 | 1,549.1 | 1,522.4 | 1,524.8 | -9.7 | -0.6% | 61,050 |
| 2015/12/22 | 1,529.7 | 1,539.4 | 1,512.7 | 1,534.5 | +2.4 | +0.2% | 90,956 |
| 2015/12/21 | 1,527.3 | 1,534.5 | 1,503 | 1,532.1 | +14.5 | +1% | 142,931 |
| 2015/12/18 | 1,520 | 1,549.1 | 1,512.7 | 1,517.6 | -16.9 | -1.1% | 153,656 |
| 2015/12/17 | 1,500.6 | 1,539.4 | 1,495.8 | 1,534.5 | +58.1 | +3.9% | 186,450 |
| 2015/12/16 | 1,478.8 | 1,490.9 | 1,461.8 | 1,476.4 | +2.5 | +0.2% | 153,450 |
| 2015/12/15 | 1,486.1 | 1,488.5 | 1,466.7 | 1,473.9 | -12.2 | -0.8% | 116,531 |
| 2015/12/14 | 1,466.7 | 1,490.9 | 1,457 | 1,486.1 | -14.5 | -1% | 112,406 |
| 2015/12/11 | 1,503 | 1,505.5 | 1,481.2 | 1,500.6 | +31.5 | +2.1% | 250,181 |
| 2015/12/10 | 1,483.6 | 1,495.8 | 1,464.2 | 1,469.1 | -2.4 | -0.2% | 208,725 |
| 2015/12/09 | 1,415.3 | 1,476.4 | 1,415.3 | 1,471.5 | +58.2 | +4.1% | 309,787 |
| 2015/12/08 | 1,420.1 | 1,424.5 | 1,398.3 | 1,413.3 | -6.8 | -0.5% | 180,675 |
| 2015/12/07 | 1,429.3 | 1,437.1 | 1,417.7 | 1,420.1 | -2 | -0.1% | 116,944 |
| 2015/12/04 | 1,421.6 | 1,440 | 1,411.9 | 1,422.1 | -23.7 | -1.6% | 141,075 |
| 2015/12/03 | 1,441.5 | 1,451.2 | 1,423 | 1,445.8 | -6.3 | -0.4% | 165,825 |
| 2015/12/02 | 1,433.7 | 1,459.4 | 1,433.7 | 1,452.1 | +27.1 | +1.9% | 180,262 |
| 2015/12/01 | 1,396.4 | 1,430.8 | 1,387.6 | 1,425 | +41.2 | +3% | 198,825 |
| 2015/11/30 | 1,408.5 | 1,408.5 | 1,378.9 | 1,383.8 | -29.5 | -2.1% | 164,381 |
| 2015/11/27 | 1,423 | 1,429.3 | 1,410.9 | 1,413.3 | -5.9 | -0.4% | 143,756 |
| 2015/11/26 | 1,425 | 1,431.8 | 1,418.2 | 1,419.2 | -2.9 | -0.2% | 108,900 |
| 2015/11/25 | 1,409 | 1,435.2 | 1,399.8 | 1,422.1 | +13.6 | +1% | 166,237 |
| 2015/11/24 | 1,428.8 | 1,428.8 | 1,400.2 | 1,408.5 | -20.3 | -1.4% | 194,287 |
| 2015/11/20 | 1,449.2 | 1,449.2 | 1,421.6 | 1,428.8 | -17 | -1.2% | 126,844 |
| 2015/11/19 | 1,457 | 1,461.8 | 1,440.5 | 1,445.8 | +4.8 | +0.3% | 101,887 |
| 2015/11/18 | 1,476.4 | 1,490.9 | 1,437.6 | 1,441 | -35.4 | -2.4% | 169,331 |
| 2015/11/17 | 1,438.1 | 1,478.8 | 1,437.1 | 1,476.4 | +57.7 | +4.1% | 247,294 |
| 2015/11/16 | 1,404.1 | 1,428.8 | 1,392 | 1,418.7 | -2.4 | -0.2% | 167,269 |
| 2015/11/13 | 1,438.1 | 1,442.4 | 1,421.1 | 1,421.1 | -27.1 | -1.9% | 111,994 |
| 2015/11/12 | 1,441.9 | 1,454.5 | 1,430.8 | 1,448.2 | -1 | -0.1% | 146,025 |
| 2015/11/11 | 1,440 | 1,454.5 | 1,430.3 | 1,449.2 | +3.9 | +0.3% | 166,237 |
| 2015/11/10 | 1,454.5 | 1,454.5 | 1,437.1 | 1,445.3 | -18.9 | -1.3% | 174,694 |
| 2015/11/09 | 1,483.6 | 1,490.9 | 1,454.1 | 1,464.2 | -21.9 | -1.5% | 314,737 |
| 2015/11/06 | 1,473.9 | 1,500.6 | 1,473.9 | 1,486.1 | -14.5 | -1% | 166,650 |
| 2015/11/05 | 1,486.1 | 1,510.3 | 1,469.1 | 1,500.6 | +29.1 | +2% | 153,656 |
| 2015/11/04 | 1,454.1 | 1,524.8 | 1,454.1 | 1,471.5 | +4.8 | +0.3% | 225,844 |
| 2015/11/02 | 1,430.8 | 1,488.5 | 1,430.8 | 1,466.7 | +22.3 | +1.5% | 296,794 |
| 2015/10/30 | 1,447.8 | 1,453.1 | 1,433.2 | 1,444.4 | -3.8 | -0.3% | 195,731 |
| 2015/10/29 | 1,459.4 | 1,459.4 | 1,440.5 | 1,448.2 | -8.8 | -0.6% | 291,225 |
| 2015/10/28 | 1,459.4 | 1,459.4 | 1,443.4 | 1,457 | +2.9 | +0.2% | 130,144 |
| 2015/10/27 | 1,454.5 | 1,473.9 | 1,452.1 | 1,454.1 | -5.3 | -0.4% | 145,406 |
| 2015/10/26 | 1,483.6 | 1,483.6 | 1,454.5 | 1,459.4 | -17 | -1.2% | 110,962 |
2301～
2350
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
