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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,628 | 1,642 | 1,622 | 1,639 | +14 | +0.9% | 6,800 |
| 2014/08/04 | 1,625 | 1,629 | 1,619 | 1,625 | +5 | +0.3% | 6,700 |
| 2014/08/01 | 1,548 | 1,632 | 1,548 | 1,620 | +71 | +4.6% | 13,100 |
| 2014/07/31 | 1,557 | 1,557 | 1,534 | 1,549 | +10 | +0.6% | 2,500 |
| 2014/07/30 | 1,534 | 1,539 | 1,534 | 1,539 | +6 | +0.4% | 500 |
| 2014/07/29 | 1,547 | 1,555 | 1,530 | 1,533 | +8 | +0.5% | 3,500 |
| 2014/07/28 | 1,521 | 1,549 | 1,521 | 1,525 | +5 | +0.3% | 1,800 |
| 2014/07/25 | 1,549 | 1,554 | 1,519 | 1,520 | -20 | -1.3% | 13,300 |
| 2014/07/24 | 1,519 | 1,540 | 1,519 | 1,540 | +21 | +1.4% | 5,000 |
| 2014/07/23 | 1,524 | 1,529 | 1,517 | 1,519 | -5 | -0.3% | 3,500 |
| 2014/07/22 | 1,502 | 1,540 | 1,502 | 1,524 | +22 | +1.5% | 4,800 |
| 2014/07/18 | 1,509 | 1,515 | 1,502 | 1,502 | -7 | -0.5% | 3,200 |
| 2014/07/17 | 1,524 | 1,524 | 1,509 | 1,509 | -14 | -0.9% | 5,000 |
| 2014/07/16 | 1,515 | 1,529 | 1,515 | 1,523 | +8 | +0.5% | 2,700 |
| 2014/07/15 | 1,529 | 1,531 | 1,505 | 1,515 | -15 | -1% | 5,400 |
| 2014/07/14 | 1,528 | 1,535 | 1,528 | 1,530 | ±0 | ±0% | 2,300 |
| 2014/07/11 | 1,529 | 1,534 | 1,525 | 1,530 | ±0 | ±0% | 2,000 |
| 2014/07/10 | 1,526 | 1,531 | 1,526 | 1,530 | +5 | +0.3% | 2,800 |
| 2014/07/09 | 1,538 | 1,538 | 1,521 | 1,525 | -20 | -1.3% | 6,200 |
| 2014/07/08 | 1,540 | 1,568 | 1,540 | 1,545 | +1 | +0.1% | 8,400 |
| 2014/07/07 | 1,542 | 1,548 | 1,540 | 1,544 | +2 | +0.1% | 2,000 |
| 2014/07/04 | 1,560 | 1,565 | 1,534 | 1,542 | -18 | -1.2% | 10,000 |
| 2014/07/03 | 1,555 | 1,572 | 1,555 | 1,560 | +7 | +0.5% | 3,000 |
| 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 |
2701～
2750
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
