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 |
|---|---|---|---|---|---|---|---|
| 2014/11/25 | 1,744 | 1,747 | 1,737 | 1,738 | -6 | -0.3% | 3,000 |
| 2014/11/21 | 1,735 | 1,744 | 1,731 | 1,744 | +10 | +0.6% | 2,400 |
| 2014/11/20 | 1,731 | 1,734 | 1,725 | 1,734 | -3 | -0.2% | 9,400 |
| 2014/11/19 | 1,739 | 1,739 | 1,720 | 1,737 | +4 | +0.2% | 4,300 |
| 2014/11/18 | 1,735 | 1,735 | 1,698 | 1,733 | -1 | -0.1% | 4,600 |
| 2014/11/17 | 1,750 | 1,750 | 1,720 | 1,734 | -16 | -0.9% | 4,000 |
| 2014/11/14 | 1,749 | 1,750 | 1,745 | 1,750 | +5 | +0.3% | 4,200 |
| 2014/11/13 | 1,749 | 1,749 | 1,744 | 1,745 | -4 | -0.2% | 5,900 |
| 2014/11/12 | 1,764 | 1,764 | 1,744 | 1,749 | -15 | -0.9% | 4,300 |
| 2014/11/11 | 1,764 | 1,768 | 1,757 | 1,764 | +6 | +0.3% | 6,000 |
| 2014/11/10 | 1,752 | 1,760 | 1,740 | 1,758 | +9 | +0.5% | 6,300 |
| 2014/11/07 | 1,740 | 1,749 | 1,738 | 1,749 | +13 | +0.7% | 10,300 |
| 2014/11/06 | 1,740 | 1,750 | 1,730 | 1,736 | +9 | +0.5% | 8,800 |
| 2014/11/05 | 1,701 | 1,750 | 1,701 | 1,727 | +27 | +1.6% | 10,700 |
| 2014/11/04 | 1,681 | 1,730 | 1,671 | 1,700 | +30 | +1.8% | 16,300 |
| 2014/10/31 | 1,672 | 1,673 | 1,652 | 1,670 | -5 | -0.3% | 11,500 |
| 2014/10/30 | 1,703 | 1,705 | 1,637 | 1,675 | -43 | -2.5% | 23,700 |
| 2014/10/29 | 1,723 | 1,755 | 1,717 | 1,718 | -59 | -3.3% | 45,400 |
| 2014/10/28 | 1,798 | 1,798 | 1,771 | 1,777 | -27 | -1.5% | 66,400 |
| 2014/10/27 | 1,800 | 1,824 | 1,798 | 1,804 | +4 | +0.2% | 17,800 |
| 2014/10/24 | 1,800 | 1,802 | 1,793 | 1,800 | +14 | +0.8% | 6,600 |
| 2014/10/23 | 1,790 | 1,799 | 1,785 | 1,786 | -9 | -0.5% | 9,200 |
| 2014/10/22 | 1,795 | 1,797 | 1,787 | 1,795 | +8 | +0.4% | 3,000 |
| 2014/10/21 | 1,789 | 1,789 | 1,783 | 1,787 | +2 | +0.1% | 3,600 |
| 2014/10/20 | 1,781 | 1,786 | 1,772 | 1,785 | +24 | +1.4% | 4,900 |
| 2014/10/17 | 1,781 | 1,783 | 1,759 | 1,761 | -29 | -1.6% | 6,900 |
| 2014/10/16 | 1,823 | 1,823 | 1,790 | 1,790 | -45 | -2.5% | 6,300 |
| 2014/10/15 | 1,833 | 1,836 | 1,833 | 1,835 | -8 | -0.4% | 2,600 |
| 2014/10/14 | 1,882 | 1,882 | 1,831 | 1,843 | -45 | -2.4% | 10,500 |
| 2014/10/10 | 1,890 | 1,890 | 1,879 | 1,888 | -17 | -0.9% | 8,100 |
| 2014/10/09 | 1,910 | 1,911 | 1,898 | 1,905 | -1 | -0.1% | 4,000 |
| 2014/10/08 | 1,898 | 1,906 | 1,896 | 1,906 | -2 | -0.1% | 6,600 |
| 2014/10/07 | 1,917 | 1,917 | 1,900 | 1,908 | -3 | -0.2% | 2,300 |
| 2014/10/06 | 1,890 | 1,911 | 1,890 | 1,911 | +24 | +1.3% | 6,800 |
| 2014/10/03 | 1,885 | 1,890 | 1,879 | 1,887 | -8 | -0.4% | 11,700 |
| 2014/10/02 | 1,899 | 1,899 | 1,889 | 1,895 | -16 | -0.8% | 10,400 |
| 2014/10/01 | 1,939 | 1,940 | 1,910 | 1,911 | -27 | -1.4% | 11,600 |
| 2014/09/30 | 1,950 | 1,950 | 1,930 | 1,938 | -9 | -0.5% | 12,400 |
| 2014/09/29 | 1,959 | 1,959 | 1,927 | 1,947 | +39 | +2% | 21,700 |
| 2014/09/26 | 1,885 | 1,908 | 1,885 | 1,908 | +24 | +1.3% | 20,200 |
| 2014/09/25 | 1,883 | 1,890 | 1,872 | 1,884 | +3 | +0.2% | 17,000 |
| 2014/09/24 | 1,884 | 1,884 | 1,871 | 1,881 | +2 | +0.1% | 6,600 |
| 2014/09/22 | 1,880 | 1,888 | 1,875 | 1,879 | +4 | +0.2% | 6,300 |
| 2014/09/19 | 1,879 | 1,879 | 1,873 | 1,875 | +5 | +0.3% | 2,700 |
| 2014/09/18 | 1,877 | 1,882 | 1,862 | 1,870 | -11 | -0.6% | 6,200 |
| 2014/09/17 | 1,849 | 1,884 | 1,849 | 1,881 | +37 | +2% | 8,500 |
| 2014/09/16 | 1,849 | 1,857 | 1,842 | 1,844 | +8 | +0.4% | 4,400 |
| 2014/09/12 | 1,835 | 1,850 | 1,835 | 1,836 | +2 | +0.1% | 6,100 |
| 2014/09/11 | 1,850 | 1,865 | 1,832 | 1,834 | -3 | -0.2% | 7,900 |
| 2014/09/10 | 1,836 | 1,841 | 1,830 | 1,837 | ±0 | ±0% | 5,100 |
2551～
2600
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
