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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,292.9 | 1,336.6 | 1,292.9 | 1,320.4 | +32.3 | +2.5% | 185,316 |
| 2015/01/29 | 1,288.1 | 1,297.8 | 1,283.2 | 1,288.1 | -1.6 | -0.1% | 185,934 |
| 2015/01/28 | 1,283.2 | 1,313.9 | 1,280 | 1,289.7 | -4.8 | -0.4% | 166,753 |
| 2015/01/27 | 1,238 | 1,297.8 | 1,234.7 | 1,294.5 | +67.8 | +5.5% | 217,800 |
| 2015/01/26 | 1,208.9 | 1,231.5 | 1,208.9 | 1,226.7 | +11.3 | +0.9% | 118,181 |
| 2015/01/23 | 1,210.5 | 1,220.2 | 1,204 | 1,215.4 | +14.6 | +1.2% | 81,366 |
| 2015/01/22 | 1,225.1 | 1,225.1 | 1,192.7 | 1,200.8 | -16.2 | -1.3% | 107,044 |
| 2015/01/21 | 1,218.6 | 1,228.3 | 1,207.3 | 1,217 | +4.9 | +0.4% | 218,109 |
| 2015/01/20 | 1,221.8 | 1,233.1 | 1,196 | 1,212.1 | +4.8 | +0.4% | 173,250 |
| 2015/01/19 | 1,228.3 | 1,233.1 | 1,205.7 | 1,207.3 | -1.6 | -0.1% | 130,556 |
| 2015/01/16 | 1,210.5 | 1,210.5 | 1,186.3 | 1,208.9 | -6.5 | -0.5% | 163,041 |
| 2015/01/15 | 1,194.3 | 1,220.2 | 1,194.3 | 1,215.4 | +21.1 | +1.8% | 98,381 |
| 2015/01/14 | 1,191.1 | 1,208.9 | 1,189.5 | 1,194.3 | +1.6 | +0.1% | 108,281 |
| 2015/01/13 | 1,194.3 | 1,194.3 | 1,168.5 | 1,192.7 | +1.6 | +0.1% | 169,537 |
| 2015/01/09 | 1,208.9 | 1,217 | 1,183 | 1,191.1 | -21 | -1.7% | 193,359 |
| 2015/01/08 | 1,213.7 | 1,221.8 | 1,199.2 | 1,212.1 | +19.4 | +1.6% | 107,662 |
| 2015/01/07 | 1,187.9 | 1,204 | 1,187.9 | 1,192.7 | +4.8 | +0.4% | 101,784 |
| 2015/01/06 | 1,210.5 | 1,210.5 | 1,183 | 1,187.9 | -37.2 | -3% | 121,584 |
| 2015/01/05 | 1,238 | 1,238 | 1,217 | 1,225.1 | -8 | -0.6% | 89,719 |
| 2014/12/30 | 1,246.1 | 1,249.3 | 1,233.1 | 1,233.1 | +1.6 | +0.1% | 106,116 |
| 2014/12/29 | 1,228.3 | 1,246.1 | 1,202.4 | 1,231.5 | +9.7 | +0.8% | 177,891 |
| 2014/12/26 | 1,226.7 | 1,228.3 | 1,221.8 | 1,221.8 | +4.8 | +0.4% | 102,403 |
| 2014/12/25 | 1,217 | 1,221.8 | 1,212.1 | 1,217 | ±0 | ±0% | 74,250 |
| 2014/12/24 | 1,220.2 | 1,226.7 | 1,213.7 | 1,217 | +9.7 | +0.8% | 149,737 |
| 2014/12/22 | 1,189.5 | 1,207.3 | 1,186.3 | 1,207.3 | +6.5 | +0.5% | 91,575 |
| 2014/12/19 | 1,204 | 1,210.5 | 1,174.9 | 1,200.8 | +12.9 | +1.1% | 205,116 |
| 2014/12/18 | 1,184.6 | 1,194.3 | 1,176.6 | 1,187.9 | +25.9 | +2.2% | 153,141 |
| 2014/12/17 | 1,162 | 1,168.5 | 1,141 | 1,162 | ±0 | ±0% | 159,019 |
| 2014/12/16 | 1,134.5 | 1,163.6 | 1,134.5 | 1,162 | +8.1 | +0.7% | 114,159 |
| 2014/12/15 | 1,179.8 | 1,194.3 | 1,141 | 1,153.9 | -27.5 | -2.3% | 187,481 |
| 2014/12/12 | 1,174.9 | 1,202.4 | 1,174.9 | 1,181.4 | -6.5 | -0.5% | 123,131 |
| 2014/12/11 | 1,202.4 | 1,202.4 | 1,179.8 | 1,187.9 | -21 | -1.7% | 95,906 |
| 2014/12/10 | 1,212.1 | 1,220.2 | 1,207.3 | 1,208.9 | +1.6 | +0.1% | 113,231 |
| 2014/12/09 | 1,208.9 | 1,213.7 | 1,200.8 | 1,207.3 | +4.9 | +0.4% | 81,984 |
| 2014/12/08 | 1,221.8 | 1,225.1 | 1,200.8 | 1,202.4 | ±0 | ±0% | 92,194 |
| 2014/12/05 | 1,207.3 | 1,213.7 | 1,199.2 | 1,202.4 | -6.5 | -0.5% | 71,775 |
| 2014/12/04 | 1,204 | 1,218.6 | 1,204 | 1,208.9 | +4.9 | +0.4% | 89,719 |
| 2014/12/03 | 1,208.9 | 1,212.1 | 1,199.2 | 1,204 | -4.9 | -0.4% | 68,681 |
| 2014/12/02 | 1,205.7 | 1,215.4 | 1,191.1 | 1,208.9 | +3.2 | +0.3% | 174,797 |
| 2014/12/01 | 1,208.9 | 1,220.2 | 1,197.6 | 1,205.7 | -1.6 | -0.1% | 135,197 |
| 2014/11/28 | 1,181.4 | 1,218.6 | 1,181.4 | 1,207.3 | +25.9 | +2.2% | 149,737 |
| 2014/11/27 | 1,212.1 | 1,223.4 | 1,181.4 | 1,181.4 | -32.3 | -2.7% | 170,775 |
| 2014/11/26 | 1,187.9 | 1,223.4 | 1,186.3 | 1,213.7 | +32.3 | +2.7% | 177,891 |
| 2014/11/25 | 1,168.5 | 1,208.9 | 1,162 | 1,181.4 | +25.8 | +2.2% | 129,628 |
| 2014/11/21 | 1,144.2 | 1,165.3 | 1,144.2 | 1,155.6 | -24.2 | -2.1% | 113,231 |
| 2014/11/20 | 1,192.7 | 1,192.7 | 1,174.9 | 1,179.8 | -1.6 | -0.1% | 93,741 |
| 2014/11/19 | 1,165.3 | 1,186.3 | 1,165.3 | 1,181.4 | +17.8 | +1.5% | 106,734 |
| 2014/11/18 | 1,170.1 | 1,178.2 | 1,157.2 | 1,163.6 | +9.7 | +0.8% | 148,809 |
| 2014/11/17 | 1,210.5 | 1,210.5 | 1,153.9 | 1,153.9 | -53.4 | -4.4% | 136,125 |
| 2014/11/14 | 1,163.6 | 1,210.5 | 1,163.6 | 1,207.3 | +46.9 | +4% | 267,609 |
2401～
2450
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
