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 |
|---|---|---|---|---|---|---|---|
| 2015/03/16 | 1,328.5 | 1,346.3 | 1,315.6 | 1,331.7 | -19.4 | -1.4% | 138,291 |
| 2015/03/13 | 1,364 | 1,364 | 1,351.1 | 1,351.1 | +1.6 | +0.1% | 143,859 |
| 2015/03/12 | 1,352.7 | 1,368.9 | 1,346.3 | 1,349.5 | +4.9 | +0.4% | 98,072 |
| 2015/03/11 | 1,330.1 | 1,368.9 | 1,330.1 | 1,344.6 | -1.7 | -0.1% | 126,225 |
| 2015/03/10 | 1,341.4 | 1,346.3 | 1,325.3 | 1,346.3 | +13 | +1% | 107,662 |
| 2015/03/09 | 1,330.1 | 1,338.2 | 1,322 | 1,333.3 | -6.5 | -0.5% | 75,178 |
| 2015/03/06 | 1,313.9 | 1,341.4 | 1,313.9 | 1,339.8 | +16.2 | +1.2% | 74,559 |
| 2015/03/05 | 1,315.6 | 1,328.5 | 1,313.9 | 1,323.6 | +4.8 | +0.4% | 86,006 |
| 2015/03/04 | 1,310.7 | 1,325.3 | 1,301 | 1,318.8 | -6.5 | -0.5% | 80,128 |
| 2015/03/03 | 1,313.9 | 1,331.7 | 1,313.9 | 1,325.3 | +4.9 | +0.4% | 72,394 |
| 2015/03/02 | 1,307.5 | 1,331.7 | 1,307.5 | 1,320.4 | +8.1 | +0.6% | 86,006 |
| 2015/02/27 | 1,310.7 | 1,331.7 | 1,304.2 | 1,312.3 | +3.2 | +0.2% | 126,534 |
| 2015/02/26 | 1,315.6 | 1,320.4 | 1,288.1 | 1,309.1 | -6.5 | -0.5% | 106,734 |
| 2015/02/25 | 1,313.9 | 1,320.4 | 1,301 | 1,315.6 | +21.1 | +1.6% | 105,806 |
| 2015/02/24 | 1,322 | 1,331.7 | 1,270.3 | 1,294.5 | -27.5 | -2.1% | 224,916 |
| 2015/02/23 | 1,341.4 | 1,341.4 | 1,307.5 | 1,322 | -14.6 | -1.1% | 99,000 |
| 2015/02/20 | 1,330.1 | 1,344.6 | 1,326.9 | 1,336.6 | +8.1 | +0.6% | 73,322 |
| 2015/02/19 | 1,310.7 | 1,333.3 | 1,304.2 | 1,328.5 | +17.8 | +1.4% | 117,872 |
| 2015/02/18 | 1,323.6 | 1,339.8 | 1,309.1 | 1,310.7 | +9.7 | +0.7% | 135,816 |
| 2015/02/17 | 1,286.5 | 1,309.1 | 1,284.8 | 1,301 | +21 | +1.6% | 123,131 |
| 2015/02/16 | 1,284.8 | 1,299.4 | 1,275.2 | 1,280 | -4.8 | -0.4% | 101,784 |
| 2015/02/13 | 1,283.2 | 1,294.5 | 1,271.9 | 1,284.8 | -4.9 | -0.4% | 174,487 |
| 2015/02/12 | 1,283.2 | 1,318.8 | 1,276.8 | 1,289.7 | +27.5 | +2.2% | 249,666 |
| 2015/02/10 | 1,254.1 | 1,271.9 | 1,244.4 | 1,262.2 | +19.4 | +1.6% | 92,503 |
| 2015/02/09 | 1,233.1 | 1,244.4 | 1,225.1 | 1,242.8 | +6.4 | +0.5% | 88,791 |
| 2015/02/06 | 1,270.3 | 1,275.2 | 1,231.5 | 1,236.4 | -24.2 | -1.9% | 208,209 |
| 2015/02/05 | 1,275.2 | 1,286.5 | 1,255.8 | 1,260.6 | -8.1 | -0.6% | 116,325 |
| 2015/02/04 | 1,255.8 | 1,276.8 | 1,249.3 | 1,268.7 | +8.1 | +0.6% | 101,475 |
| 2015/02/03 | 1,273.5 | 1,280 | 1,252.5 | 1,260.6 | -12.9 | -1% | 264,825 |
| 2015/02/02 | 1,302.6 | 1,312.3 | 1,262.2 | 1,273.5 | -46.9 | -3.6% | 221,512 |
| 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 |
2501～
2550
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 | 236,400円 | +7.4% | +8.3% | 3.60% | 11.23倍 | 3.37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 | 844,000円 | - | - | 0.00% | 35.03倍 | 10.07倍 |
|
- |
| 北ガス | 55,900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 | 123,900円 | +2.9% | +36.8% | 1.78% | 18.97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
