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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 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 |
2601～
2650
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
