泉州電業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 3,250 | 3,370 | 3,195 | 3,355 | +50 | +1.5% | 34,600 |
| 2017/12/04 | 3,345 | 3,375 | 3,280 | 3,305 | -40 | -1.2% | 35,600 |
| 2017/12/01 | 3,340 | 3,380 | 3,300 | 3,345 | ±0 | ±0% | 36,600 |
| 2017/11/30 | 3,365 | 3,365 | 3,305 | 3,345 | -20 | -0.6% | 25,700 |
| 2017/11/29 | 3,360 | 3,370 | 3,305 | 3,365 | +20 | +0.6% | 28,300 |
| 2017/11/28 | 3,365 | 3,365 | 3,250 | 3,345 | ±0 | ±0% | 25,000 |
| 2017/11/27 | 3,375 | 3,410 | 3,305 | 3,345 | +5 | +0.1% | 47,900 |
| 2017/11/24 | 3,245 | 3,340 | 3,215 | 3,340 | +90 | +2.8% | 57,600 |
| 2017/11/22 | 3,185 | 3,250 | 3,155 | 3,250 | +50 | +1.6% | 23,000 |
| 2017/11/21 | 3,235 | 3,235 | 3,140 | 3,200 | -40 | -1.2% | 46,800 |
| 2017/11/20 | 3,140 | 3,255 | 3,140 | 3,240 | +115 | +3.7% | 71,700 |
| 2017/11/17 | 3,105 | 3,140 | 3,075 | 3,125 | +5 | +0.2% | 22,000 |
| 2017/11/16 | 3,000 | 3,125 | 3,000 | 3,120 | +105 | +3.5% | 33,500 |
| 2017/11/15 | 3,080 | 3,100 | 2,984 | 3,015 | -100 | -3.2% | 44,600 |
| 2017/11/14 | 3,050 | 3,135 | 3,050 | 3,115 | +45 | +1.5% | 28,600 |
| 2017/11/13 | 3,060 | 3,130 | 3,055 | 3,070 | -15 | -0.5% | 49,600 |
| 2017/11/10 | 3,100 | 3,115 | 3,055 | 3,085 | -60 | -1.9% | 51,600 |
| 2017/11/09 | 3,200 | 3,200 | 3,100 | 3,145 | -60 | -1.9% | 70,600 |
| 2017/11/08 | 3,200 | 3,260 | 3,150 | 3,205 | -55 | -1.7% | 85,500 |
| 2017/11/07 | 3,280 | 3,280 | 3,130 | 3,260 | +260 | +8.7% | 232,300 |
| 2017/11/06 | 3,000 | 3,000 | 3,000 | 3,000 | +500 | +20% | 23,400 |
| 2017/11/02 | 2,513 | 2,515 | 2,485 | 2,500 | -7 | -0.3% | 10,000 |
| 2017/11/01 | 2,519 | 2,519 | 2,500 | 2,507 | -3 | -0.1% | 17,800 |
| 2017/10/31 | 2,493 | 2,510 | 2,485 | 2,510 | +23 | +0.9% | 18,100 |
| 2017/10/30 | 2,492 | 2,493 | 2,482 | 2,487 | -3 | -0.1% | 9,200 |
| 2017/10/27 | 2,455 | 2,495 | 2,454 | 2,490 | +31 | +1.3% | 61,400 |
| 2017/10/26 | 2,496 | 2,503 | 2,459 | 2,459 | -48 | -1.9% | 114,700 |
| 2017/10/25 | 2,510 | 2,512 | 2,502 | 2,507 | -5 | -0.2% | 20,900 |
| 2017/10/24 | 2,512 | 2,520 | 2,509 | 2,512 | -3 | -0.1% | 18,700 |
| 2017/10/23 | 2,505 | 2,530 | 2,505 | 2,515 | +6 | +0.2% | 14,100 |
| 2017/10/20 | 2,543 | 2,544 | 2,500 | 2,509 | -47 | -1.8% | 23,100 |
| 2017/10/19 | 2,557 | 2,564 | 2,551 | 2,556 | +2 | +0.1% | 10,500 |
| 2017/10/18 | 2,600 | 2,600 | 2,553 | 2,554 | ±0 | ±0% | 21,200 |
| 2017/10/17 | 2,560 | 2,565 | 2,545 | 2,554 | -1 | ±0% | 18,700 |
| 2017/10/16 | 2,547 | 2,560 | 2,545 | 2,555 | +8 | +0.3% | 5,500 |
| 2017/10/13 | 2,535 | 2,548 | 2,530 | 2,547 | +9 | +0.4% | 4,700 |
| 2017/10/12 | 2,546 | 2,546 | 2,526 | 2,538 | +9 | +0.4% | 4,700 |
| 2017/10/11 | 2,546 | 2,552 | 2,529 | 2,529 | -1 | ±0% | 6,000 |
| 2017/10/10 | 2,484 | 2,530 | 2,484 | 2,530 | +59 | +2.4% | 9,300 |
| 2017/10/06 | 2,469 | 2,490 | 2,469 | 2,471 | +10 | +0.4% | 5,700 |
| 2017/10/05 | 2,514 | 2,532 | 2,461 | 2,461 | -60 | -2.4% | 16,100 |
| 2017/10/04 | 2,549 | 2,549 | 2,516 | 2,521 | -28 | -1.1% | 10,400 |
| 2017/10/03 | 2,548 | 2,569 | 2,545 | 2,549 | +1 | ±0% | 18,800 |
| 2017/10/02 | 2,497 | 2,548 | 2,497 | 2,548 | +53 | +2.1% | 12,200 |
| 2017/09/29 | 2,474 | 2,500 | 2,474 | 2,495 | +6 | +0.2% | 6,900 |
| 2017/09/28 | 2,492 | 2,539 | 2,458 | 2,489 | +9 | +0.4% | 17,100 |
| 2017/09/27 | 2,428 | 2,500 | 2,427 | 2,480 | +63 | +2.6% | 16,400 |
| 2017/09/26 | 2,406 | 2,428 | 2,396 | 2,417 | +38 | +1.6% | 10,000 |
| 2017/09/25 | 2,351 | 2,379 | 2,332 | 2,379 | +63 | +2.7% | 6,900 |
| 2017/09/22 | 2,330 | 2,330 | 2,304 | 2,316 | +13 | +0.6% | 3,300 |
1851～
1900
件表示中 / 6986件
類似銘柄と比較する
現在ご覧いただいている「泉州電」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 |
|---|---|---|---|---|---|---|---|---|
| 泉州電 | 416,500円 | +2.8% | +4.1% | 3.60% | 9.35倍 | 1.26倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| シナネンＨＤ | 637,000円 | +15.8% | +9.3% | 1.41% | 23.10倍 | 1.26倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| レスター | 252,100円 | +7.0% | +30.8% | 4.96% | 9.45倍 | 0.83倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| ナガイレーベ | 209,500円 | +6.6% | +2.5% | 4.77% | 22.15倍 | 1.57倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
| ヤマエＧＨＤ | 255,600円 | +5.3% | +13.8% | 2.74% | 7.09倍 | 0.79倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
市場注目の銘柄
チャート関連のコラム
