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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 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 |
| 2014/04/18 | 1,353 | 1,370 | 1,341 | 1,346 | -7 | -0.5% | 9,600 |
| 2014/04/17 | 1,350 | 1,355 | 1,347 | 1,353 | +3 | +0.2% | 5,400 |
| 2014/04/16 | 1,347 | 1,356 | 1,339 | 1,350 | +3 | +0.2% | 7,600 |
| 2014/04/15 | 1,315 | 1,348 | 1,307 | 1,347 | +44 | +3.4% | 12,800 |
| 2014/04/14 | 1,308 | 1,323 | 1,254 | 1,303 | -18 | -1.4% | 18,500 |
| 2014/04/11 | 1,320 | 1,334 | 1,307 | 1,321 | -26 | -1.9% | 8,800 |
| 2014/04/10 | 1,335 | 1,351 | 1,329 | 1,347 | +24 | +1.8% | 14,900 |
| 2014/04/09 | 1,316 | 1,341 | 1,315 | 1,323 | +7 | +0.5% | 21,100 |
| 2014/04/08 | 1,312 | 1,316 | 1,305 | 1,316 | +12 | +0.9% | 16,500 |
| 2014/04/07 | 1,295 | 1,310 | 1,295 | 1,304 | +4 | +0.3% | 4,600 |
| 2014/04/04 | 1,271 | 1,308 | 1,271 | 1,300 | +13 | +1% | 18,200 |
| 2014/04/03 | 1,266 | 1,293 | 1,266 | 1,287 | +14 | +1.1% | 11,600 |
| 2014/04/02 | 1,266 | 1,278 | 1,253 | 1,273 | +5 | +0.4% | 23,900 |
| 2014/04/01 | 1,261 | 1,275 | 1,261 | 1,268 | +7 | +0.6% | 11,400 |
| 2014/03/31 | 1,246 | 1,275 | 1,244 | 1,261 | +21 | +1.7% | 7,700 |
| 2014/03/28 | 1,235 | 1,243 | 1,222 | 1,240 | +19 | +1.6% | 13,900 |
| 2014/03/27 | 1,197 | 1,238 | 1,195 | 1,221 | +21 | +1.8% | 9,500 |
| 2014/03/26 | 1,213 | 1,215 | 1,193 | 1,200 | ±0 | ±0% | 11,100 |
| 2014/03/25 | 1,220 | 1,220 | 1,191 | 1,200 | -16 | -1.3% | 11,400 |
| 2014/03/24 | 1,226 | 1,283 | 1,215 | 1,216 | +1 | +0.1% | 10,000 |
| 2014/03/20 | 1,286 | 1,286 | 1,215 | 1,215 | -71 | -5.5% | 10,100 |
| 2014/03/19 | 1,318 | 1,318 | 1,286 | 1,286 | -32 | -2.4% | 2,500 |
| 2014/03/18 | 1,324 | 1,335 | 1,310 | 1,318 | -3 | -0.2% | 4,900 |
| 2014/03/17 | 1,339 | 1,339 | 1,309 | 1,321 | -15 | -1.1% | 4,500 |
| 2014/03/14 | 1,343 | 1,344 | 1,310 | 1,336 | -7 | -0.5% | 14,200 |
| 2014/03/13 | 1,345 | 1,346 | 1,312 | 1,343 | -5 | -0.4% | 8,700 |
| 2014/03/12 | 1,341 | 1,349 | 1,332 | 1,348 | +2 | +0.1% | 8,200 |
2751～
2800
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
