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 |
|---|---|---|---|---|---|---|---|
| 2015/02/10 | 1,575 | 1,594 | 1,571 | 1,590 | +14 | +0.9% | 14,800 |
| 2015/02/09 | 1,580 | 1,590 | 1,573 | 1,576 | +9 | +0.6% | 15,800 |
| 2015/02/06 | 1,555 | 1,573 | 1,550 | 1,567 | +22 | +1.4% | 12,100 |
| 2015/02/05 | 1,546 | 1,548 | 1,541 | 1,545 | -1 | -0.1% | 17,800 |
| 2015/02/04 | 1,540 | 1,552 | 1,540 | 1,546 | -2 | -0.1% | 9,500 |
| 2015/02/03 | 1,574 | 1,576 | 1,546 | 1,548 | -25 | -1.6% | 14,000 |
| 2015/02/02 | 1,582 | 1,582 | 1,568 | 1,573 | -2 | -0.1% | 11,300 |
| 2015/01/30 | 1,583 | 1,590 | 1,575 | 1,575 | +7 | +0.4% | 9,700 |
| 2015/01/29 | 1,579 | 1,579 | 1,568 | 1,568 | -11 | -0.7% | 7,600 |
| 2015/01/28 | 1,583 | 1,584 | 1,555 | 1,579 | -5 | -0.3% | 15,700 |
| 2015/01/27 | 1,595 | 1,604 | 1,584 | 1,584 | -10 | -0.6% | 10,100 |
| 2015/01/26 | 1,605 | 1,605 | 1,594 | 1,594 | -14 | -0.9% | 6,500 |
| 2015/01/23 | 1,610 | 1,610 | 1,605 | 1,608 | -10 | -0.6% | 15,300 |
| 2015/01/22 | 1,627 | 1,636 | 1,611 | 1,618 | -8 | -0.5% | 3,700 |
| 2015/01/21 | 1,631 | 1,631 | 1,626 | 1,626 | -5 | -0.3% | 5,900 |
| 2015/01/20 | 1,640 | 1,640 | 1,629 | 1,631 | -5 | -0.3% | 7,600 |
| 2015/01/19 | 1,654 | 1,655 | 1,636 | 1,636 | -10 | -0.6% | 9,900 |
| 2015/01/16 | 1,635 | 1,651 | 1,633 | 1,646 | -40 | -2.4% | 18,600 |
| 2015/01/15 | 1,690 | 1,691 | 1,686 | 1,686 | -6 | -0.4% | 2,100 |
| 2015/01/14 | 1,690 | 1,714 | 1,688 | 1,692 | -22 | -1.3% | 5,300 |
| 2015/01/13 | 1,700 | 1,749 | 1,700 | 1,714 | -11 | -0.6% | 4,600 |
| 2015/01/09 | 1,721 | 1,725 | 1,698 | 1,725 | +4 | +0.2% | 2,600 |
| 2015/01/08 | 1,717 | 1,727 | 1,711 | 1,721 | +4 | +0.2% | 6,100 |
| 2015/01/07 | 1,681 | 1,717 | 1,681 | 1,717 | +2 | +0.1% | 5,400 |
| 2015/01/06 | 1,704 | 1,716 | 1,703 | 1,715 | -5 | -0.3% | 2,400 |
| 2015/01/05 | 1,720 | 1,725 | 1,718 | 1,720 | +1 | +0.1% | 4,400 |
| 2014/12/30 | 1,718 | 1,719 | 1,715 | 1,719 | +5 | +0.3% | 4,100 |
| 2014/12/29 | 1,718 | 1,719 | 1,703 | 1,714 | ±0 | ±0% | 3,000 |
| 2014/12/26 | 1,711 | 1,717 | 1,700 | 1,714 | +1 | +0.1% | 5,600 |
| 2014/12/25 | 1,712 | 1,722 | 1,658 | 1,713 | -21 | -1.2% | 10,900 |
| 2014/12/24 | 1,736 | 1,736 | 1,721 | 1,734 | -3 | -0.2% | 6,900 |
| 2014/12/22 | 1,725 | 1,737 | 1,724 | 1,737 | +13 | +0.8% | 3,000 |
| 2014/12/19 | 1,740 | 1,743 | 1,709 | 1,724 | -7 | -0.4% | 5,800 |
| 2014/12/18 | 1,727 | 1,747 | 1,720 | 1,731 | +26 | +1.5% | 3,100 |
| 2014/12/17 | 1,724 | 1,724 | 1,705 | 1,705 | ±0 | ±0% | 2,600 |
| 2014/12/16 | 1,733 | 1,733 | 1,704 | 1,705 | -28 | -1.6% | 3,400 |
| 2014/12/15 | 1,720 | 1,780 | 1,701 | 1,733 | -27 | -1.5% | 7,600 |
| 2014/12/12 | 1,768 | 1,810 | 1,760 | 1,760 | +5 | +0.3% | 16,400 |
| 2014/12/11 | 1,738 | 1,789 | 1,735 | 1,755 | +5 | +0.3% | 7,200 |
| 2014/12/10 | 1,740 | 1,764 | 1,735 | 1,750 | -8 | -0.5% | 4,400 |
| 2014/12/09 | 1,770 | 1,770 | 1,701 | 1,758 | -15 | -0.8% | 5,600 |
| 2014/12/08 | 1,810 | 1,812 | 1,766 | 1,773 | -37 | -2% | 3,000 |
| 2014/12/05 | 1,820 | 1,820 | 1,800 | 1,810 | -10 | -0.5% | 3,300 |
| 2014/12/04 | 1,840 | 1,849 | 1,820 | 1,820 | -14 | -0.8% | 6,400 |
| 2014/12/03 | 1,861 | 1,861 | 1,834 | 1,834 | ±0 | ±0% | 4,400 |
| 2014/12/02 | 1,822 | 1,850 | 1,818 | 1,834 | -5 | -0.3% | 8,300 |
| 2014/12/01 | 1,825 | 1,842 | 1,825 | 1,839 | +17 | +0.9% | 8,500 |
| 2014/11/28 | 1,774 | 1,830 | 1,765 | 1,822 | +48 | +2.7% | 16,200 |
| 2014/11/27 | 1,750 | 1,780 | 1,744 | 1,774 | +24 | +1.4% | 9,900 |
| 2014/11/26 | 1,742 | 1,750 | 1,742 | 1,750 | +12 | +0.7% | 3,900 |
2501～
2550
件表示中 / 6944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 | 442,500円 | +2.8% | +4.1% | 3.16% | 9.97倍 | 1.39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 |
| ドウシシャ | 223,900円 | +4.0% | +8.2% | 3.80% | 13.02倍 | 0.93倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| 内田洋 | 787,000円 | +10.5% | +11.5% | 2.80% | 10.34倍 | 1.20倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| 伯 東 | 374,000円 | +1.6% | -22.1% | 5.35% | 14.36倍 | 1.07倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| シナネンＨＤ | 652,000円 | -9.6% | +999.9% | 1.15% | 23.64倍 | 1.34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
