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 |
|---|---|---|---|---|---|---|---|
| 2015/08/10 | 1,529.7 | 1,544.2 | 1,517.6 | 1,541.8 | +29.1 | +1.9% | 120,450 |
| 2015/08/07 | 1,517.6 | 1,534.5 | 1,503 | 1,512.7 | -9.7 | -0.6% | 79,406 |
| 2015/08/06 | 1,546.7 | 1,556.4 | 1,522.4 | 1,522.4 | -19.4 | -1.3% | 88,687 |
| 2015/08/05 | 1,529.7 | 1,549.1 | 1,524.8 | 1,541.8 | +14.5 | +0.9% | 134,062 |
| 2015/08/04 | 1,488.5 | 1,527.3 | 1,488.5 | 1,527.3 | +46.1 | +3.1% | 121,275 |
| 2015/08/03 | 1,500.6 | 1,522.4 | 1,476.4 | 1,481.2 | -21.8 | -1.5% | 98,381 |
| 2015/07/31 | 1,515.2 | 1,515.2 | 1,488.5 | 1,503 | +2.4 | +0.2% | 86,006 |
| 2015/07/30 | 1,488.5 | 1,507.9 | 1,481.2 | 1,500.6 | +9.7 | +0.7% | 78,994 |
| 2015/07/29 | 1,476.4 | 1,503 | 1,473.9 | 1,490.9 | ±0 | ±0% | 70,537 |
| 2015/07/28 | 1,476.4 | 1,498.2 | 1,469.1 | 1,490.9 | -4.9 | -0.3% | 103,537 |
| 2015/07/27 | 1,512.7 | 1,515.2 | 1,486.1 | 1,495.8 | -31.5 | -2.1% | 79,406 |
| 2015/07/24 | 1,532.1 | 1,534.5 | 1,520 | 1,527.3 | ±0 | ±0% | 51,150 |
| 2015/07/23 | 1,520 | 1,534.5 | 1,512.7 | 1,527.3 | +7.3 | +0.5% | 57,337 |
| 2015/07/22 | 1,517.6 | 1,532.1 | 1,517.6 | 1,520 | -9.7 | -0.6% | 56,719 |
| 2015/07/21 | 1,539.4 | 1,539.4 | 1,517.6 | 1,529.7 | -4.8 | -0.3% | 115,500 |
| 2015/07/17 | 1,541.8 | 1,553.9 | 1,510.3 | 1,534.5 | -4.9 | -0.3% | 92,606 |
| 2015/07/16 | 1,551.5 | 1,561.2 | 1,527.3 | 1,539.4 | ±0 | ±0% | 149,944 |
| 2015/07/15 | 1,527.3 | 1,546.7 | 1,520 | 1,539.4 | +19.4 | +1.3% | 113,437 |
| 2015/07/14 | 1,520 | 1,534.5 | 1,512.7 | 1,520 | +21.8 | +1.5% | 105,394 |
| 2015/07/13 | 1,466.7 | 1,503 | 1,464.2 | 1,498.2 | +41.2 | +2.8% | 83,531 |
| 2015/07/10 | 1,471.5 | 1,483.6 | 1,454.5 | 1,457 | -2.4 | -0.2% | 124,987 |
| 2015/07/09 | 1,416.7 | 1,464.2 | 1,406.1 | 1,459.4 | +18.9 | +1.3% | 176,344 |
| 2015/07/08 | 1,469.1 | 1,478.8 | 1,440.5 | 1,440.5 | -48 | -3.2% | 210,169 |
| 2015/07/07 | 1,483.6 | 1,500.6 | 1,478.8 | 1,488.5 | +24.3 | +1.7% | 103,744 |
| 2015/07/06 | 1,466.7 | 1,476.4 | 1,457 | 1,464.2 | -7.3 | -0.5% | 88,275 |
| 2015/07/03 | 1,483.6 | 1,483.6 | 1,469.1 | 1,471.5 | -14.6 | -1% | 79,200 |
| 2015/07/02 | 1,510.3 | 1,510.3 | 1,481.2 | 1,486.1 | +9.7 | +0.7% | 82,087 |
| 2015/07/01 | 1,488.5 | 1,500.6 | 1,466.7 | 1,476.4 | -7.2 | -0.5% | 93,637 |
| 2015/06/30 | 1,486.1 | 1,498.2 | 1,478.8 | 1,483.6 | +2.4 | +0.2% | 147,262 |
| 2015/06/29 | 1,488.5 | 1,495.8 | 1,481.2 | 1,481.2 | -21.8 | -1.5% | 115,294 |
| 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 |
2401～
2450
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 | 237,000円 | +7.4% | +8.3% | 3.59% | 11.26倍 | 3.38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 | 833,000円 | - | - | 0.00% | 34.57倍 | 9.94倍 |
|
- |
| 北ガス | 55,800円 | -0.9% | +0.5% | 3.58% | 4.69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 | 123,400円 | +2.9% | +36.8% | 1.78% | 18.90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
