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 |
|---|---|---|---|---|---|---|---|
| 2015/09/02 | 1,333.3 | 1,370.2 | 1,313.9 | 1,325.6 | -7.7 | -0.6% | 173,869 |
| 2015/09/01 | 1,377 | 1,377.5 | 1,333.3 | 1,333.3 | -50.5 | -3.6% | 156,750 |
| 2015/08/31 | 1,420.6 | 1,424 | 1,381.8 | 1,383.8 | -24.2 | -1.7% | 203,981 |
| 2015/08/28 | 1,421.6 | 1,421.6 | 1,378.4 | 1,408 | +34.9 | +2.5% | 231,412 |
| 2015/08/27 | 1,388.6 | 1,414.3 | 1,365.8 | 1,373.1 | +32 | +2.4% | 227,494 |
| 2015/08/26 | 1,320.2 | 1,348.8 | 1,320.2 | 1,341.1 | +23.8 | +1.8% | 262,350 |
| 2015/08/25 | 1,367.3 | 1,401.7 | 1,317.3 | 1,317.3 | -91.7 | -6.5% | 303,187 |
| 2015/08/24 | 1,439.5 | 1,445.8 | 1,408.5 | 1,409 | -60.1 | -4.1% | 209,756 |
| 2015/08/21 | 1,486.1 | 1,495.8 | 1,469.1 | 1,469.1 | -48.5 | -3.2% | 164,794 |
| 2015/08/20 | 1,541.8 | 1,556.4 | 1,512.7 | 1,517.6 | -24.2 | -1.6% | 139,012 |
| 2015/08/19 | 1,568.5 | 1,580.6 | 1,537 | 1,541.8 | -34 | -2.2% | 139,219 |
| 2015/08/18 | 1,592.7 | 1,597.6 | 1,566.1 | 1,575.8 | -9.7 | -0.6% | 82,294 |
| 2015/08/17 | 1,561.2 | 1,590.3 | 1,556.4 | 1,585.5 | +31.6 | +2% | 106,012 |
| 2015/08/14 | 1,546.7 | 1,573.3 | 1,532.1 | 1,553.9 | +19.4 | +1.3% | 186,037 |
| 2015/08/13 | 1,498.2 | 1,541.8 | 1,498.2 | 1,534.5 | +29 | +1.9% | 124,575 |
| 2015/08/12 | 1,534.5 | 1,534.5 | 1,493.3 | 1,505.5 | -14.5 | -1% | 142,312 |
| 2015/08/11 | 1,541.8 | 1,549.1 | 1,517.6 | 1,520 | -21.8 | -1.4% | 134,062 |
| 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 |
2451～
2500
件表示中 / 7037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 | 101,700円 | -9.0% | +41.2% | 2.95% | 9.69倍 | 0.46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 | 259,000円 | +7.4% | +8.3% | 3.28% | 12.30倍 | 3.69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 | 67,000円 | -0.9% | +0.5% | 2.99% | 5.64倍 | 0.69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 | 74,000円 | +2.9% | +18.6% | 1.49% | 16.91倍 | 0.90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 |
| レジル | 274,500円 | - | - | - | - | 5.16倍 |
|
マンション一括受電代行軸に法人向け再エネ電力小売り、エネルギー事業者向けＤＸ支援展開 |
市場注目の銘柄
チャート関連のコラム
