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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,512.7 | 1,515.2 | 1,498.2 | 1,503 | -2.5 | -0.2% | 89,306 |
| 2015/06/25 | 1,541.8 | 1,544.2 | 1,505.5 | 1,505.5 | -41.2 | -2.7% | 137,775 |
| 2015/06/24 | 1,556.4 | 1,570.9 | 1,541.8 | 1,546.7 | ±0 | ±0% | 101,475 |
| 2015/06/23 | 1,551.5 | 1,551.5 | 1,534.5 | 1,546.7 | +7.3 | +0.5% | 80,644 |
| 2015/06/22 | 1,553.9 | 1,558.8 | 1,529.7 | 1,539.4 | ±0 | ±0% | 134,887 |
| 2015/06/19 | 1,544.2 | 1,551.5 | 1,527.3 | 1,539.4 | ±0 | ±0% | 139,425 |
| 2015/06/18 | 1,510.3 | 1,549.1 | 1,510.3 | 1,539.4 | +29.1 | +1.9% | 136,950 |
| 2015/06/17 | 1,534.5 | 1,537 | 1,505.5 | 1,510.3 | -26.7 | -1.7% | 174,694 |
| 2015/06/16 | 1,534.5 | 1,544.2 | 1,520 | 1,537 | +2.5 | +0.2% | 112,612 |
| 2015/06/15 | 1,522.4 | 1,534.5 | 1,503 | 1,534.5 | -4.9 | -0.3% | 139,631 |
| 2015/06/12 | 1,563.6 | 1,563.6 | 1,532.1 | 1,539.4 | -12.1 | -0.8% | 195,525 |
| 2015/06/11 | 1,578.2 | 1,578.2 | 1,546.7 | 1,551.5 | ±0 | ±0% | 121,481 |
| 2015/06/10 | 1,553.9 | 1,566.1 | 1,537 | 1,551.5 | +21.8 | +1.4% | 169,125 |
| 2015/06/09 | 1,544.2 | 1,551.5 | 1,524.8 | 1,529.7 | -29.1 | -1.9% | 327,731 |
| 2015/06/08 | 1,568.5 | 1,585.5 | 1,553.9 | 1,558.8 | -26.7 | -1.7% | 338,250 |
| 2015/06/05 | 1,590.3 | 1,609.7 | 1,568.5 | 1,585.5 | -12.1 | -0.8% | 273,075 |
| 2015/06/04 | 1,607.3 | 1,614.5 | 1,585.5 | 1,597.6 | -43.6 | -2.7% | 335,156 |
| 2015/06/03 | 1,617 | 1,643.6 | 1,617 | 1,641.2 | -9.7 | -0.6% | 197,794 |
| 2015/06/02 | 1,592.7 | 1,665.5 | 1,592.7 | 1,650.9 | +75.1 | +4.8% | 282,356 |
| 2015/06/01 | 1,556.4 | 1,583 | 1,556.4 | 1,575.8 | +19.4 | +1.2% | 112,200 |
| 2015/05/29 | 1,575.8 | 1,590.3 | 1,556.4 | 1,556.4 | -14.5 | -0.9% | 143,137 |
| 2015/05/28 | 1,590.3 | 1,590.3 | 1,566.1 | 1,570.9 | +7.3 | +0.5% | 157,987 |
| 2015/05/27 | 1,575.8 | 1,597.6 | 1,561.2 | 1,563.6 | -4.1 | -0.3% | 200,062 |
| 2015/05/26 | 1,601.6 | 1,603.2 | 1,559.6 | 1,567.7 | -16.1 | -1% | 156,544 |
| 2015/05/25 | 1,541.8 | 1,583.8 | 1,540.2 | 1,583.8 | +51.7 | +3.4% | 201,712 |
| 2015/05/22 | 1,524 | 1,533.7 | 1,509.5 | 1,532.1 | +17.8 | +1.2% | 116,944 |
| 2015/05/21 | 1,514.3 | 1,525.7 | 1,498.2 | 1,514.3 | +3.2 | +0.2% | 250,903 |
| 2015/05/20 | 1,520.8 | 1,530.5 | 1,503 | 1,511.1 | -12.9 | -0.8% | 356,091 |
| 2015/05/19 | 1,528.9 | 1,553.1 | 1,524 | 1,524 | -4.9 | -0.3% | 260,494 |
| 2015/05/18 | 1,537 | 1,554.7 | 1,520.8 | 1,528.9 | -16.2 | -1% | 244,097 |
| 2015/05/15 | 1,556.4 | 1,562.8 | 1,543.4 | 1,545.1 | +1.7 | +0.1% | 86,934 |
| 2015/05/14 | 1,519.2 | 1,549.9 | 1,511.1 | 1,543.4 | +27.4 | +1.8% | 204,806 |
| 2015/05/13 | 1,511.1 | 1,524 | 1,506.3 | 1,516 | -4.8 | -0.3% | 87,244 |
| 2015/05/12 | 1,519.2 | 1,537 | 1,499.8 | 1,520.8 | -9.7 | -0.6% | 302,259 |
| 2015/05/11 | 1,545.1 | 1,545.1 | 1,519.2 | 1,530.5 | +1.6 | +0.1% | 217,181 |
| 2015/05/08 | 1,525.7 | 1,533.7 | 1,488.5 | 1,528.9 | +3.2 | +0.2% | 245,334 |
| 2015/05/07 | 1,503 | 1,535.4 | 1,501.4 | 1,525.7 | +30.8 | +2.1% | 215,634 |
| 2015/05/01 | 1,501.4 | 1,514.3 | 1,456.2 | 1,494.9 | +27.4 | +1.9% | 310,303 |
| 2015/04/30 | 1,496.6 | 1,498.2 | 1,464.2 | 1,467.5 | -33.9 | -2.3% | 215,325 |
| 2015/04/28 | 1,501.4 | 1,504.6 | 1,485.3 | 1,501.4 | +8.1 | +0.5% | 99,619 |
| 2015/04/27 | 1,480.4 | 1,503 | 1,472.3 | 1,493.3 | +27.4 | +1.9% | 81,675 |
| 2015/04/24 | 1,461 | 1,478.8 | 1,457.8 | 1,465.9 | +3.3 | +0.2% | 59,091 |
| 2015/04/23 | 1,501.4 | 1,503 | 1,457.8 | 1,462.6 | -24.3 | -1.6% | 127,462 |
| 2015/04/22 | 1,454.5 | 1,490.1 | 1,435.2 | 1,486.9 | +48.5 | +3.4% | 181,603 |
| 2015/04/21 | 1,427.1 | 1,454.5 | 1,417.4 | 1,438.4 | +8.1 | +0.6% | 216,562 |
| 2015/04/20 | 1,436.8 | 1,477.2 | 1,417.4 | 1,430.3 | -3.2 | -0.2% | 165,825 |
| 2015/04/17 | 1,415.8 | 1,438.4 | 1,399.6 | 1,433.5 | +21 | +1.5% | 138,600 |
| 2015/04/16 | 1,419 | 1,420.6 | 1,396.4 | 1,412.5 | -1.6 | -0.1% | 87,553 |
| 2015/04/15 | 1,398 | 1,425.5 | 1,398 | 1,414.1 | ±0 | ±0% | 90,956 |
| 2015/04/14 | 1,386.7 | 1,415.8 | 1,381.8 | 1,414.1 | +17.7 | +1.3% | 138,600 |
2301～
2350
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
