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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/13 | 1,149.1 | 1,163.6 | 1,149.1 | 1,160.4 | +11.3 | +1% | 134,578 |
| 2014/11/12 | 1,137.8 | 1,153.9 | 1,129.7 | 1,149.1 | +21 | +1.9% | 193,359 |
| 2014/11/11 | 1,126.5 | 1,139.4 | 1,124.8 | 1,128.1 | -3.2 | -0.3% | 90,956 |
| 2014/11/10 | 1,129.7 | 1,142.6 | 1,126.5 | 1,131.3 | +3.2 | +0.3% | 126,225 |
| 2014/11/07 | 1,120 | 1,131.3 | 1,113.5 | 1,128.1 | +12.9 | +1.2% | 153,759 |
| 2014/11/06 | 1,121.6 | 1,129.7 | 1,103.8 | 1,115.2 | -9.6 | -0.9% | 130,247 |
| 2014/11/05 | 1,110.3 | 1,131.3 | 1,110.3 | 1,124.8 | +25.8 | +2.3% | 188,100 |
| 2014/11/04 | 1,103.8 | 1,134.5 | 1,086.1 | 1,099 | -4.8 | -0.4% | 250,594 |
| 2014/10/31 | 1,095.8 | 1,108.7 | 1,089.3 | 1,103.8 | +12.9 | +1.2% | 195,834 |
| 2014/10/30 | 1,097.4 | 1,097.4 | 1,089.3 | 1,090.9 | -1.6 | -0.1% | 77,653 |
| 2014/10/29 | 1,074.7 | 1,094.1 | 1,071.5 | 1,092.5 | +22.6 | +2.1% | 120,656 |
| 2014/10/28 | 1,078 | 1,078 | 1,065.1 | 1,069.9 | -8.1 | -0.8% | 60,947 |
| 2014/10/27 | 1,058.6 | 1,079.6 | 1,057 | 1,078 | +21 | +2% | 77,034 |
| 2014/10/24 | 1,061.8 | 1,061.8 | 1,050.5 | 1,057 | +11.3 | +1.1% | 84,150 |
| 2014/10/23 | 1,055.4 | 1,060.2 | 1,044 | 1,045.7 | -24.2 | -2.3% | 78,891 |
| 2014/10/22 | 1,045.7 | 1,071.5 | 1,045.7 | 1,069.9 | +38.8 | +3.8% | 188,409 |
| 2014/10/21 | 1,045.7 | 1,048.9 | 1,024.6 | 1,031.1 | -9.7 | -0.9% | 115,087 |
| 2014/10/20 | 1,032.7 | 1,045.7 | 1,027.9 | 1,040.8 | +25.9 | +2.6% | 99,619 |
| 2014/10/17 | 1,011.7 | 1,021.4 | 995.6 | 1,014.9 | +1.6 | +0.2% | 153,759 |
| 2014/10/16 | 1,031.1 | 1,031.1 | 1,013.3 | 1,013.3 | -24.3 | -2.3% | 111,994 |
2551～
2600
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 | 87,500円 | -9.7% | +41.2% | 3.43% | 8.34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 | 234,000円 | +7.4% | +8.3% | 3.63% | 11.11倍 | 3.33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 | 832,000円 | - | - | 0.00% | 34.53倍 | 9.93倍 |
|
- |
| 北ガス | 55,100円 | -0.9% | +0.5% | 3.63% | 4.63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 | 122,100円 | +2.9% | +36.8% | 1.80% | 18.70倍 | 0.41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
