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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 1,554 | 1,572 | 1,553 | 1,553 | +3 | +0.2% | 6,000 |
| 2014/07/01 | 1,532 | 1,558 | 1,532 | 1,550 | +20 | +1.3% | 3,900 |
| 2014/06/30 | 1,520 | 1,530 | 1,520 | 1,530 | +12 | +0.8% | 2,300 |
| 2014/06/27 | 1,543 | 1,551 | 1,509 | 1,518 | -27 | -1.7% | 3,600 |
| 2014/06/26 | 1,555 | 1,555 | 1,540 | 1,545 | -5 | -0.3% | 2,000 |
| 2014/06/25 | 1,558 | 1,558 | 1,550 | 1,550 | -7 | -0.4% | 5,400 |
| 2014/06/24 | 1,555 | 1,557 | 1,552 | 1,557 | -1 | -0.1% | 2,600 |
| 2014/06/23 | 1,553 | 1,568 | 1,551 | 1,558 | +5 | +0.3% | 5,600 |
| 2014/06/20 | 1,540 | 1,564 | 1,540 | 1,553 | +21 | +1.4% | 4,500 |
| 2014/06/19 | 1,519 | 1,555 | 1,519 | 1,532 | +13 | +0.9% | 4,300 |
| 2014/06/18 | 1,511 | 1,528 | 1,511 | 1,519 | -9 | -0.6% | 5,300 |
| 2014/06/17 | 1,560 | 1,567 | 1,512 | 1,528 | -42 | -2.7% | 7,100 |
| 2014/06/16 | 1,560 | 1,578 | 1,560 | 1,570 | +10 | +0.6% | 5,200 |
| 2014/06/13 | 1,534 | 1,561 | 1,534 | 1,560 | +26 | +1.7% | 7,700 |
| 2014/06/12 | 1,522 | 1,534 | 1,522 | 1,534 | +14 | +0.9% | 6,100 |
| 2014/06/11 | 1,501 | 1,520 | 1,501 | 1,520 | +5 | +0.3% | 3,000 |
| 2014/06/10 | 1,484 | 1,515 | 1,475 | 1,515 | +31 | +2.1% | 15,000 |
| 2014/06/09 | 1,484 | 1,485 | 1,480 | 1,484 | -1 | -0.1% | 3,500 |
| 2014/06/06 | 1,495 | 1,495 | 1,475 | 1,485 | -5 | -0.3% | 14,200 |
| 2014/06/05 | 1,490 | 1,503 | 1,480 | 1,490 | +16 | +1.1% | 15,100 |
| 2014/06/04 | 1,456 | 1,493 | 1,453 | 1,474 | +24 | +1.7% | 31,700 |
| 2014/06/03 | 1,426 | 1,450 | 1,426 | 1,450 | +28 | +2% | 10,700 |
| 2014/06/02 | 1,412 | 1,429 | 1,412 | 1,422 | +2 | +0.1% | 10,600 |
| 2014/05/30 | 1,417 | 1,425 | 1,417 | 1,420 | ±0 | ±0% | 6,800 |
| 2014/05/29 | 1,421 | 1,433 | 1,415 | 1,420 | -1 | -0.1% | 8,000 |
| 2014/05/28 | 1,390 | 1,435 | 1,390 | 1,421 | +20 | +1.4% | 14,400 |
| 2014/05/27 | 1,370 | 1,413 | 1,370 | 1,401 | +26 | +1.9% | 11,900 |
| 2014/05/26 | 1,359 | 1,387 | 1,359 | 1,375 | +7 | +0.5% | 7,300 |
| 2014/05/23 | 1,365 | 1,370 | 1,354 | 1,368 | +9 | +0.7% | 6,400 |
| 2014/05/22 | 1,358 | 1,364 | 1,357 | 1,359 | +3 | +0.2% | 2,900 |
| 2014/05/21 | 1,350 | 1,356 | 1,350 | 1,356 | +1 | +0.1% | 3,200 |
| 2014/05/20 | 1,350 | 1,355 | 1,350 | 1,355 | +5 | +0.4% | 3,100 |
| 2014/05/19 | 1,350 | 1,353 | 1,345 | 1,350 | -8 | -0.6% | 5,100 |
| 2014/05/16 | 1,355 | 1,359 | 1,355 | 1,358 | +4 | +0.3% | 4,500 |
| 2014/05/15 | 1,350 | 1,358 | 1,350 | 1,354 | +4 | +0.3% | 2,600 |
| 2014/05/14 | 1,345 | 1,352 | 1,345 | 1,350 | +5 | +0.4% | 1,400 |
| 2014/05/13 | 1,351 | 1,358 | 1,345 | 1,345 | -6 | -0.4% | 5,100 |
| 2014/05/12 | 1,346 | 1,358 | 1,345 | 1,351 | +9 | +0.7% | 3,800 |
| 2014/05/09 | 1,345 | 1,346 | 1,335 | 1,342 | -8 | -0.6% | 4,300 |
| 2014/05/08 | 1,346 | 1,366 | 1,346 | 1,350 | ±0 | ±0% | 6,200 |
| 2014/05/07 | 1,350 | 1,354 | 1,350 | 1,350 | ±0 | ±0% | 1,300 |
| 2014/05/02 | 1,317 | 1,356 | 1,317 | 1,350 | +36 | +2.7% | 9,600 |
| 2014/05/01 | 1,305 | 1,314 | 1,305 | 1,314 | +6 | +0.5% | 2,100 |
| 2014/04/30 | 1,317 | 1,317 | 1,305 | 1,308 | -7 | -0.5% | 2,300 |
| 2014/04/28 | 1,312 | 1,326 | 1,312 | 1,315 | -11 | -0.8% | 2,200 |
| 2014/04/25 | 1,341 | 1,341 | 1,309 | 1,326 | -31 | -2.3% | 12,300 |
| 2014/04/24 | 1,350 | 1,380 | 1,340 | 1,357 | -1 | -0.1% | 16,900 |
| 2014/04/23 | 1,359 | 1,365 | 1,353 | 1,358 | -1 | -0.1% | 5,400 |
| 2014/04/22 | 1,350 | 1,360 | 1,350 | 1,359 | +7 | +0.5% | 3,000 |
| 2014/04/21 | 1,340 | 1,355 | 1,340 | 1,352 | +6 | +0.4% | 3,800 |
2651～
2700
件表示中 / 6946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 | 447,500円 | +2.8% | +4.1% | 3.13% | 10.09倍 | 1.41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 | 226,300円 | +4.0% | +8.2% | 3.76% | 13.15倍 | 0.94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 | 808,000円 | +10.5% | +11.5% | 2.72% | 10.62倍 | 1.23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 |
| シナネンＨＤ | 662,000円 | -9.6% | +999.9% | 1.13% | 24.01倍 | 1.36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 |
| 伯 東 | 372,500円 | +1.6% | -22.1% | 5.37% | 14.30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 |
市場注目の銘柄
チャート関連のコラム
