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 |
|---|---|---|---|---|---|---|---|
| 2015/05/29 | 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 |
| 2015/04/13 | 1,406.1 | 1,406.1 | 1,388.3 | 1,396.4 | -16.1 | -1.1% | 83,531 |
| 2015/04/10 | 1,423.8 | 1,423.8 | 1,396.4 | 1,412.5 | -1.6 | -0.1% | 103,022 |
| 2015/04/09 | 1,422.2 | 1,433.5 | 1,404.4 | 1,414.1 | -1.7 | -0.1% | 82,912 |
| 2015/04/08 | 1,381.8 | 1,415.8 | 1,378.6 | 1,415.8 | +53.4 | +3.9% | 142,003 |
| 2015/04/07 | 1,370.5 | 1,386.7 | 1,359.2 | 1,362.4 | -13 | -0.9% | 89,719 |
| 2015/04/06 | 1,383.4 | 1,389.9 | 1,372.1 | 1,375.4 | -21 | -1.5% | 104,878 |
| 2015/04/03 | 1,404.4 | 1,404.4 | 1,381.8 | 1,396.4 | -8 | -0.6% | 95,597 |
| 2015/04/02 | 1,370.5 | 1,409.3 | 1,362.4 | 1,404.4 | +54.9 | +4.1% | 169,537 |
| 2015/04/01 | 1,401.2 | 1,401.2 | 1,349.5 | 1,349.5 | -54.9 | -3.9% | 168,919 |
| 2015/03/31 | 1,420.6 | 1,433.5 | 1,394.7 | 1,404.4 | +30.7 | +2.2% | 309,994 |
| 2015/03/30 | 1,344.6 | 1,383.4 | 1,344.6 | 1,373.7 | +29.1 | +2.2% | 217,800 |
| 2015/03/27 | 1,325.3 | 1,367.3 | 1,322 | 1,344.6 | +24.2 | +1.8% | 359,803 |
| 2015/03/26 | 1,344.6 | 1,346.3 | 1,309.1 | 1,320.4 | -19.4 | -1.4% | 132,722 |
| 2015/03/25 | 1,341.4 | 1,362.4 | 1,331.7 | 1,339.8 | +1.6 | +0.1% | 203,259 |
| 2015/03/24 | 1,312.3 | 1,339.8 | 1,310.7 | 1,338.2 | +14.6 | +1.1% | 142,931 |
| 2015/03/23 | 1,341.4 | 1,341.4 | 1,307.5 | 1,323.6 | -17.8 | -1.3% | 176,344 |
| 2015/03/20 | 1,354.3 | 1,354.3 | 1,333.3 | 1,341.4 | -14.6 | -1.1% | 117,872 |
| 2015/03/19 | 1,357.6 | 1,357.6 | 1,333.3 | 1,356 | -4.8 | -0.4% | 107,972 |
| 2015/03/18 | 1,360.8 | 1,367.3 | 1,349.5 | 1,360.8 | +8.1 | +0.6% | 86,625 |
| 2015/03/17 | 1,347.9 | 1,360.8 | 1,334.9 | 1,352.7 | +21 | +1.6% | 98,691 |
2451～
2500
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 | 238,500円 | +7.4% | +8.3% | 3.56% | 11.33倍 | 3.40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 | 831,000円 | - | - | 0.00% | 34.49倍 | 9.91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
