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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 1,180 | 1,180 | 1,173 | 1,178 | -2 | -0.2% | 3,000 |
| 2013/11/18 | 1,180 | 1,181 | 1,178 | 1,180 | +3 | +0.3% | 9,000 |
| 2013/11/15 | 1,180 | 1,180 | 1,172 | 1,177 | +3 | +0.3% | 11,600 |
| 2013/11/14 | 1,183 | 1,183 | 1,171 | 1,174 | -7 | -0.6% | 5,000 |
| 2013/11/13 | 1,178 | 1,182 | 1,178 | 1,181 | -3 | -0.3% | 2,400 |
| 2013/11/12 | 1,172 | 1,184 | 1,169 | 1,184 | +13 | +1.1% | 11,500 |
| 2013/11/11 | 1,175 | 1,179 | 1,170 | 1,171 | -9 | -0.8% | 3,600 |
| 2013/11/08 | 1,172 | 1,180 | 1,166 | 1,180 | +9 | +0.8% | 5,500 |
| 2013/11/07 | 1,183 | 1,189 | 1,171 | 1,171 | -17 | -1.4% | 21,200 |
| 2013/11/06 | 1,193 | 1,193 | 1,183 | 1,188 | -7 | -0.6% | 6,700 |
| 2013/11/05 | 1,191 | 1,195 | 1,181 | 1,195 | +19 | +1.6% | 11,500 |
| 2013/11/01 | 1,181 | 1,195 | 1,174 | 1,176 | -24 | -2% | 8,600 |
| 2013/10/31 | 1,194 | 1,200 | 1,184 | 1,200 | +8 | +0.7% | 14,900 |
| 2013/10/30 | 1,188 | 1,192 | 1,176 | 1,192 | +6 | +0.5% | 18,200 |
| 2013/10/29 | 1,189 | 1,192 | 1,177 | 1,186 | -12 | -1% | 79,500 |
| 2013/10/28 | 1,192 | 1,210 | 1,191 | 1,198 | -22 | -1.8% | 165,000 |
| 2013/10/25 | 1,228 | 1,228 | 1,220 | 1,220 | -10 | -0.8% | 43,000 |
| 2013/10/24 | 1,232 | 1,232 | 1,230 | 1,230 | -5 | -0.4% | 24,100 |
| 2013/10/23 | 1,235 | 1,237 | 1,234 | 1,235 | -2 | -0.2% | 13,600 |
| 2013/10/22 | 1,232 | 1,237 | 1,232 | 1,237 | +2 | +0.2% | 11,000 |
| 2013/10/21 | 1,231 | 1,236 | 1,231 | 1,235 | +6 | +0.5% | 12,400 |
| 2013/10/18 | 1,234 | 1,234 | 1,229 | 1,229 | -3 | -0.2% | 9,500 |
| 2013/10/17 | 1,232 | 1,236 | 1,232 | 1,232 | +2 | +0.2% | 13,100 |
| 2013/10/16 | 1,234 | 1,234 | 1,225 | 1,230 | +4 | +0.3% | 9,300 |
| 2013/10/15 | 1,225 | 1,231 | 1,225 | 1,226 | +4 | +0.3% | 13,300 |
| 2013/10/11 | 1,230 | 1,234 | 1,215 | 1,222 | +6 | +0.5% | 8,300 |
| 2013/10/10 | 1,210 | 1,221 | 1,204 | 1,216 | +13 | +1.1% | 7,400 |
| 2013/10/09 | 1,199 | 1,208 | 1,199 | 1,203 | +5 | +0.4% | 4,400 |
| 2013/10/08 | 1,206 | 1,208 | 1,192 | 1,198 | -22 | -1.8% | 14,500 |
| 2013/10/07 | 1,230 | 1,234 | 1,211 | 1,220 | -11 | -0.9% | 10,300 |
| 2013/10/04 | 1,230 | 1,232 | 1,224 | 1,231 | +1 | +0.1% | 10,600 |
| 2013/10/03 | 1,231 | 1,235 | 1,225 | 1,230 | -4 | -0.3% | 10,000 |
| 2013/10/02 | 1,236 | 1,246 | 1,230 | 1,234 | -1 | -0.1% | 15,700 |
| 2013/10/01 | 1,242 | 1,246 | 1,231 | 1,235 | -11 | -0.9% | 16,000 |
| 2013/09/30 | 1,245 | 1,249 | 1,230 | 1,246 | +21 | +1.7% | 17,700 |
| 2013/09/27 | 1,210 | 1,236 | 1,210 | 1,225 | +19 | +1.6% | 26,600 |
| 2013/09/26 | 1,195 | 1,209 | 1,182 | 1,206 | +22 | +1.9% | 19,800 |
| 2013/09/25 | 1,190 | 1,190 | 1,172 | 1,184 | +12 | +1% | 12,500 |
| 2013/09/24 | 1,155 | 1,178 | 1,146 | 1,172 | +27 | +2.4% | 17,000 |
| 2013/09/20 | 1,145 | 1,151 | 1,145 | 1,145 | ±0 | ±0% | 10,700 |
| 2013/09/19 | 1,156 | 1,156 | 1,134 | 1,145 | -1 | -0.1% | 9,400 |
| 2013/09/18 | 1,148 | 1,155 | 1,146 | 1,146 | -1 | -0.1% | 9,500 |
| 2013/09/17 | 1,120 | 1,149 | 1,120 | 1,147 | +28 | +2.5% | 9,400 |
| 2013/09/13 | 1,108 | 1,143 | 1,108 | 1,119 | +9 | +0.8% | 7,100 |
| 2013/09/12 | 1,109 | 1,115 | 1,108 | 1,110 | +9 | +0.8% | 1,700 |
| 2013/09/11 | 1,098 | 1,109 | 1,098 | 1,101 | -9 | -0.8% | 9,600 |
| 2013/09/10 | 1,097 | 1,123 | 1,090 | 1,110 | +17 | +1.6% | 11,400 |
| 2013/09/09 | 1,090 | 1,120 | 1,083 | 1,093 | +22 | +2.1% | 11,400 |
| 2013/09/06 | 1,074 | 1,074 | 1,068 | 1,071 | ±0 | ±0% | 7,000 |
| 2013/09/05 | 1,088 | 1,088 | 1,071 | 1,071 | -1 | -0.1% | 10,300 |
2801～
2850
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
