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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,929 | 1,950 | 1,929 | 1,948 | +19 | +1% | 2,000 |
| 2017/03/28 | 1,931 | 1,940 | 1,929 | 1,929 | -7 | -0.4% | 3,400 |
| 2017/03/27 | 1,940 | 1,955 | 1,936 | 1,936 | -9 | -0.5% | 5,100 |
| 2017/03/24 | 1,945 | 1,950 | 1,945 | 1,945 | +1 | +0.1% | 2,500 |
| 2017/03/23 | 1,931 | 1,944 | 1,931 | 1,944 | -1 | -0.1% | 1,200 |
| 2017/03/22 | 1,936 | 1,945 | 1,935 | 1,945 | +7 | +0.4% | 2,500 |
| 2017/03/21 | 1,932 | 1,949 | 1,926 | 1,938 | ±0 | ±0% | 3,000 |
| 2017/03/17 | 1,938 | 1,950 | 1,937 | 1,938 | +3 | +0.2% | 1,700 |
| 2017/03/16 | 1,951 | 1,951 | 1,933 | 1,935 | -16 | -0.8% | 4,000 |
| 2017/03/15 | 1,968 | 1,974 | 1,950 | 1,951 | -27 | -1.4% | 3,400 |
| 2017/03/14 | 2,000 | 2,000 | 1,978 | 1,978 | -11 | -0.6% | 2,100 |
| 2017/03/13 | 1,995 | 1,997 | 1,985 | 1,989 | -6 | -0.3% | 4,300 |
| 2017/03/10 | 2,009 | 2,010 | 1,992 | 1,995 | -14 | -0.7% | 1,800 |
| 2017/03/09 | 1,963 | 2,022 | 1,963 | 2,009 | +46 | +2.3% | 4,400 |
| 2017/03/08 | 1,948 | 1,963 | 1,948 | 1,963 | +13 | +0.7% | 3,800 |
| 2017/03/07 | 1,980 | 1,982 | 1,940 | 1,950 | -32 | -1.6% | 9,600 |
| 2017/03/06 | 2,019 | 2,030 | 1,982 | 1,982 | -57 | -2.8% | 21,500 |
| 2017/03/03 | 2,020 | 2,048 | 2,017 | 2,039 | +26 | +1.3% | 13,800 |
| 2017/03/02 | 2,008 | 2,024 | 2,008 | 2,013 | +11 | +0.5% | 5,900 |
| 2017/03/01 | 2,001 | 2,025 | 2,000 | 2,002 | +1 | ±0% | 6,100 |
| 2017/02/28 | 1,998 | 2,030 | 1,998 | 2,001 | +3 | +0.2% | 7,600 |
| 2017/02/27 | 2,000 | 2,000 | 1,988 | 1,998 | -2 | -0.1% | 5,600 |
| 2017/02/24 | 1,998 | 2,004 | 1,976 | 2,000 | +25 | +1.3% | 11,500 |
| 2017/02/23 | 1,944 | 1,976 | 1,944 | 1,975 | +32 | +1.6% | 6,200 |
| 2017/02/22 | 1,960 | 1,960 | 1,942 | 1,943 | -10 | -0.5% | 5,300 |
| 2017/02/21 | 1,928 | 1,968 | 1,926 | 1,953 | +27 | +1.4% | 10,200 |
| 2017/02/20 | 1,913 | 1,931 | 1,913 | 1,926 | +13 | +0.7% | 1,400 |
| 2017/02/17 | 1,910 | 1,916 | 1,890 | 1,913 | +3 | +0.2% | 4,000 |
| 2017/02/16 | 1,909 | 1,915 | 1,874 | 1,910 | ±0 | ±0% | 9,800 |
| 2017/02/15 | 1,910 | 1,917 | 1,888 | 1,910 | ±0 | ±0% | 6,700 |
| 2017/02/14 | 1,910 | 1,914 | 1,877 | 1,910 | ±0 | ±0% | 8,200 |
| 2017/02/13 | 1,899 | 1,915 | 1,859 | 1,910 | +10 | +0.5% | 21,600 |
| 2017/02/10 | 1,890 | 1,910 | 1,884 | 1,900 | +9 | +0.5% | 10,100 |
| 2017/02/09 | 1,870 | 1,891 | 1,870 | 1,891 | +1 | +0.1% | 6,200 |
| 2017/02/08 | 1,867 | 1,890 | 1,867 | 1,890 | +39 | +2.1% | 7,600 |
| 2017/02/07 | 1,848 | 1,851 | 1,840 | 1,851 | +1 | +0.1% | 5,700 |
| 2017/02/06 | 1,842 | 1,858 | 1,840 | 1,850 | +8 | +0.4% | 2,200 |
| 2017/02/03 | 1,850 | 1,850 | 1,842 | 1,842 | -8 | -0.4% | 3,700 |
| 2017/02/02 | 1,850 | 1,855 | 1,840 | 1,850 | +2 | +0.1% | 4,600 |
| 2017/02/01 | 1,845 | 1,864 | 1,843 | 1,848 | +3 | +0.2% | 5,400 |
| 2017/01/31 | 1,855 | 1,855 | 1,837 | 1,845 | -10 | -0.5% | 3,400 |
| 2017/01/30 | 1,860 | 1,860 | 1,849 | 1,855 | -10 | -0.5% | 5,800 |
| 2017/01/27 | 1,858 | 1,865 | 1,848 | 1,865 | +12 | +0.6% | 1,900 |
| 2017/01/26 | 1,848 | 1,856 | 1,848 | 1,853 | +5 | +0.3% | 1,000 |
| 2017/01/25 | 1,859 | 1,859 | 1,838 | 1,848 | +7 | +0.4% | 4,400 |
| 2017/01/24 | 1,840 | 1,842 | 1,838 | 1,841 | -1 | -0.1% | 2,700 |
| 2017/01/23 | 1,840 | 1,845 | 1,823 | 1,842 | +8 | +0.4% | 3,200 |
| 2017/01/20 | 1,846 | 1,846 | 1,833 | 1,834 | -12 | -0.7% | 5,200 |
| 2017/01/19 | 1,825 | 1,868 | 1,825 | 1,846 | +18 | +1% | 8,800 |
| 2017/01/18 | 1,855 | 1,855 | 1,816 | 1,828 | -41 | -2.2% | 5,900 |
2001～
2050
件表示中 / 6966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 | 420,500円 | +2.8% | +4.1% | 3.57% | 9.46倍 | 1.28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 |
| 第一実 | 234,600円 | -0.8% | -9.5% | 4.60% | 8.69倍 | 0.94倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| カメイ | 230,100円 | +2.1% | -4.5% | 4.35% | 6.40倍 | 0.44倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| レスター | 249,300円 | +7.0% | +30.8% | 5.01% | 9.35倍 | 0.82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 |
| シナネンＨＤ | 595,000円 | +15.8% | +9.3% | 1.51% | 21.57倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
