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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,353 | 1,353 | 1,318 | 1,346 | -3 | -0.2% | 6,900 |
| 2014/03/10 | 1,333 | 1,352 | 1,333 | 1,349 | -5 | -0.4% | 5,900 |
| 2014/03/07 | 1,354 | 1,356 | 1,339 | 1,354 | ±0 | ±0% | 5,400 |
| 2014/03/06 | 1,326 | 1,355 | 1,326 | 1,354 | +4 | +0.3% | 13,300 |
| 2014/03/05 | 1,354 | 1,355 | 1,344 | 1,350 | +2 | +0.1% | 5,500 |
| 2014/03/04 | 1,303 | 1,350 | 1,303 | 1,348 | -6 | -0.4% | 9,600 |
| 2014/03/03 | 1,318 | 1,355 | 1,318 | 1,354 | +6 | +0.4% | 9,800 |
| 2014/02/28 | 1,350 | 1,350 | 1,341 | 1,348 | -7 | -0.5% | 6,400 |
| 2014/02/27 | 1,350 | 1,355 | 1,342 | 1,355 | +7 | +0.5% | 4,800 |
| 2014/02/26 | 1,346 | 1,350 | 1,333 | 1,348 | +2 | +0.1% | 3,200 |
| 2014/02/25 | 1,359 | 1,359 | 1,338 | 1,346 | +9 | +0.7% | 14,000 |
| 2014/02/24 | 1,324 | 1,348 | 1,324 | 1,337 | +25 | +1.9% | 13,300 |
| 2014/02/21 | 1,310 | 1,315 | 1,309 | 1,312 | +12 | +0.9% | 11,600 |
| 2014/02/20 | 1,299 | 1,303 | 1,292 | 1,300 | +9 | +0.7% | 18,500 |
| 2014/02/19 | 1,326 | 1,326 | 1,286 | 1,291 | +9 | +0.7% | 18,000 |
| 2014/02/18 | 1,331 | 1,331 | 1,282 | 1,282 | -22 | -1.7% | 13,600 |
| 2014/02/17 | 1,283 | 1,310 | 1,283 | 1,304 | +1 | +0.1% | 2,200 |
| 2014/02/14 | 1,340 | 1,340 | 1,292 | 1,303 | -44 | -3.3% | 12,600 |
| 2014/02/13 | 1,350 | 1,360 | 1,331 | 1,347 | +10 | +0.7% | 13,500 |
| 2014/02/12 | 1,334 | 1,337 | 1,328 | 1,337 | +32 | +2.5% | 5,200 |
| 2014/02/10 | 1,351 | 1,371 | 1,302 | 1,305 | -44 | -3.3% | 44,400 |
| 2014/02/07 | 1,326 | 1,350 | 1,326 | 1,349 | +24 | +1.8% | 18,400 |
| 2014/02/06 | 1,319 | 1,330 | 1,310 | 1,325 | +15 | +1.1% | 9,800 |
| 2014/02/05 | 1,298 | 1,320 | 1,289 | 1,310 | +24 | +1.9% | 11,700 |
| 2014/02/04 | 1,251 | 1,299 | 1,251 | 1,286 | -41 | -3.1% | 17,800 |
| 2014/02/03 | 1,300 | 1,330 | 1,284 | 1,327 | -7 | -0.5% | 22,200 |
| 2014/01/31 | 1,322 | 1,340 | 1,315 | 1,334 | +9 | +0.7% | 20,800 |
| 2014/01/30 | 1,325 | 1,342 | 1,313 | 1,325 | -4 | -0.3% | 16,800 |
| 2014/01/29 | 1,295 | 1,335 | 1,294 | 1,329 | +35 | +2.7% | 19,800 |
| 2014/01/28 | 1,260 | 1,303 | 1,260 | 1,294 | +35 | +2.8% | 16,100 |
| 2014/01/27 | 1,231 | 1,273 | 1,231 | 1,259 | -54 | -4.1% | 9,800 |
| 2014/01/24 | 1,313 | 1,325 | 1,286 | 1,313 | -18 | -1.4% | 7,000 |
| 2014/01/23 | 1,325 | 1,350 | 1,318 | 1,331 | +6 | +0.5% | 14,500 |
| 2014/01/22 | 1,350 | 1,350 | 1,325 | 1,325 | -25 | -1.9% | 17,000 |
| 2014/01/21 | 1,345 | 1,360 | 1,344 | 1,350 | +11 | +0.8% | 15,400 |
| 2014/01/20 | 1,332 | 1,345 | 1,325 | 1,339 | +12 | +0.9% | 5,500 |
| 2014/01/17 | 1,333 | 1,333 | 1,301 | 1,327 | -6 | -0.5% | 10,000 |
| 2014/01/16 | 1,296 | 1,336 | 1,296 | 1,333 | +37 | +2.9% | 23,900 |
| 2014/01/15 | 1,277 | 1,298 | 1,277 | 1,296 | +22 | +1.7% | 18,400 |
| 2014/01/14 | 1,245 | 1,274 | 1,240 | 1,274 | +16 | +1.3% | 16,900 |
| 2014/01/10 | 1,245 | 1,258 | 1,245 | 1,258 | +13 | +1% | 14,200 |
| 2014/01/09 | 1,234 | 1,245 | 1,234 | 1,245 | +14 | +1.1% | 23,500 |
| 2014/01/08 | 1,230 | 1,232 | 1,225 | 1,231 | +2 | +0.2% | 14,900 |
| 2014/01/07 | 1,219 | 1,229 | 1,215 | 1,229 | +12 | +1% | 18,700 |
| 2014/01/06 | 1,212 | 1,217 | 1,212 | 1,217 | +6 | +0.5% | 9,600 |
| 2013/12/30 | 1,200 | 1,211 | 1,200 | 1,211 | +18 | +1.5% | 13,900 |
| 2013/12/27 | 1,194 | 1,199 | 1,193 | 1,193 | +7 | +0.6% | 12,200 |
| 2013/12/26 | 1,179 | 1,188 | 1,176 | 1,186 | +14 | +1.2% | 14,000 |
| 2013/12/25 | 1,175 | 1,175 | 1,165 | 1,172 | -2 | -0.2% | 20,700 |
| 2013/12/24 | 1,172 | 1,174 | 1,168 | 1,174 | ±0 | ±0% | 36,800 |
2801～
2850
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
