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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,699 | 1,700 | 1,686 | 1,692 | -7 | -0.4% | 4,600 |
| 2016/01/12 | 1,700 | 1,710 | 1,691 | 1,699 | -5 | -0.3% | 11,000 |
| 2016/01/08 | 1,704 | 1,708 | 1,691 | 1,704 | ±0 | ±0% | 13,200 |
| 2016/01/07 | 1,719 | 1,720 | 1,703 | 1,704 | -15 | -0.9% | 12,700 |
| 2016/01/06 | 1,728 | 1,728 | 1,707 | 1,719 | -9 | -0.5% | 7,100 |
| 2016/01/05 | 1,720 | 1,732 | 1,720 | 1,728 | +3 | +0.2% | 1,700 |
| 2016/01/04 | 1,722 | 1,735 | 1,722 | 1,725 | -12 | -0.7% | 1,100 |
| 2015/12/30 | 1,750 | 1,750 | 1,733 | 1,737 | -13 | -0.7% | 4,800 |
| 2015/12/29 | 1,720 | 1,756 | 1,720 | 1,750 | +14 | +0.8% | 7,000 |
| 2015/12/28 | 1,715 | 1,741 | 1,714 | 1,736 | +21 | +1.2% | 8,000 |
| 2015/12/25 | 1,702 | 1,715 | 1,700 | 1,715 | +10 | +0.6% | 21,000 |
| 2015/12/24 | 1,702 | 1,705 | 1,692 | 1,705 | +3 | +0.2% | 32,300 |
| 2015/12/22 | 1,703 | 1,708 | 1,693 | 1,702 | -1 | -0.1% | 12,100 |
| 2015/12/21 | 1,708 | 1,708 | 1,699 | 1,703 | -5 | -0.3% | 5,000 |
| 2015/12/18 | 1,706 | 1,709 | 1,696 | 1,708 | +2 | +0.1% | 6,900 |
| 2015/12/17 | 1,700 | 1,706 | 1,695 | 1,706 | +7 | +0.4% | 10,000 |
| 2015/12/16 | 1,700 | 1,705 | 1,690 | 1,699 | +9 | +0.5% | 6,500 |
| 2015/12/15 | 1,700 | 1,710 | 1,690 | 1,690 | -10 | -0.6% | 8,700 |
| 2015/12/14 | 1,700 | 1,700 | 1,674 | 1,700 | -3 | -0.2% | 10,900 |
| 2015/12/11 | 1,704 | 1,715 | 1,693 | 1,703 | ±0 | ±0% | 28,000 |
| 2015/12/10 | 1,705 | 1,719 | 1,700 | 1,703 | -17 | -1% | 10,000 |
| 2015/12/09 | 1,731 | 1,731 | 1,715 | 1,720 | -7 | -0.4% | 5,900 |
| 2015/12/08 | 1,740 | 1,749 | 1,710 | 1,727 | -13 | -0.7% | 11,200 |
| 2015/12/07 | 1,736 | 1,741 | 1,736 | 1,740 | +4 | +0.2% | 2,600 |
| 2015/12/04 | 1,740 | 1,740 | 1,735 | 1,736 | -8 | -0.5% | 3,700 |
| 2015/12/03 | 1,739 | 1,745 | 1,735 | 1,744 | -1 | -0.1% | 8,300 |
| 2015/12/02 | 1,750 | 1,750 | 1,740 | 1,745 | -1 | -0.1% | 10,900 |
| 2015/12/01 | 1,741 | 1,755 | 1,740 | 1,746 | -3 | -0.2% | 11,900 |
| 2015/11/30 | 1,752 | 1,752 | 1,742 | 1,749 | -1 | -0.1% | 2,200 |
| 2015/11/27 | 1,750 | 1,754 | 1,738 | 1,750 | +3 | +0.2% | 2,200 |
| 2015/11/26 | 1,740 | 1,750 | 1,739 | 1,747 | -3 | -0.2% | 8,500 |
| 2015/11/25 | 1,755 | 1,755 | 1,739 | 1,750 | -5 | -0.3% | 4,100 |
| 2015/11/24 | 1,744 | 1,756 | 1,744 | 1,755 | +9 | +0.5% | 3,800 |
| 2015/11/20 | 1,750 | 1,750 | 1,740 | 1,746 | -5 | -0.3% | 2,600 |
| 2015/11/19 | 1,751 | 1,755 | 1,744 | 1,751 | +1 | +0.1% | 5,200 |
| 2015/11/18 | 1,735 | 1,751 | 1,735 | 1,750 | +15 | +0.9% | 6,100 |
| 2015/11/17 | 1,736 | 1,741 | 1,733 | 1,735 | ±0 | ±0% | 3,300 |
| 2015/11/16 | 1,740 | 1,751 | 1,735 | 1,735 | -5 | -0.3% | 6,200 |
| 2015/11/13 | 1,741 | 1,750 | 1,738 | 1,740 | -10 | -0.6% | 7,700 |
| 2015/11/12 | 1,750 | 1,752 | 1,744 | 1,750 | ±0 | ±0% | 10,000 |
| 2015/11/11 | 1,748 | 1,750 | 1,733 | 1,750 | +1 | +0.1% | 8,600 |
| 2015/11/10 | 1,750 | 1,752 | 1,735 | 1,749 | +2 | +0.1% | 10,400 |
| 2015/11/09 | 1,750 | 1,751 | 1,736 | 1,747 | +12 | +0.7% | 6,000 |
| 2015/11/06 | 1,727 | 1,737 | 1,717 | 1,735 | +10 | +0.6% | 5,400 |
| 2015/11/05 | 1,730 | 1,730 | 1,702 | 1,725 | -5 | -0.3% | 9,800 |
| 2015/11/04 | 1,748 | 1,748 | 1,730 | 1,730 | -20 | -1.1% | 8,400 |
| 2015/11/02 | 1,745 | 1,750 | 1,730 | 1,750 | +8 | +0.5% | 12,700 |
| 2015/10/30 | 1,762 | 1,762 | 1,740 | 1,742 | -23 | -1.3% | 13,800 |
| 2015/10/29 | 1,752 | 1,771 | 1,752 | 1,765 | +20 | +1.1% | 18,400 |
| 2015/10/28 | 1,750 | 1,760 | 1,740 | 1,745 | -47 | -2.6% | 63,500 |
2351～
2400
件表示中 / 7019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 | 442,000円 | +2.8% | +4.1% | 3.39% | 9.90倍 | 1.34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 |
| ナガイレーベ | 228,600円 | +6.6% | +2.5% | 4.37% | 24.17倍 | 1.71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 |
| レスター | 265,000円 | +7.0% | +30.8% | 4.72% | 9.94倍 | 0.87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 | 654,000円 | +15.8% | +9.3% | 1.38% | 23.72倍 | 1.29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 |
| 立花エレテ | 300,500円 | +2.2% | -7.9% | 3.33% | 12.42倍 | 0.72倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
市場注目の銘柄
チャート関連のコラム
