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 |
|---|---|---|---|---|---|---|---|
| 2013/09/04 | 1,093 | 1,093 | 1,050 | 1,072 | -16 | -1.5% | 12,700 |
| 2013/09/03 | 1,060 | 1,088 | 1,050 | 1,088 | +28 | +2.6% | 43,900 |
| 2013/09/02 | 1,073 | 1,073 | 1,058 | 1,060 | -10 | -0.9% | 34,200 |
| 2013/08/30 | 1,076 | 1,081 | 1,063 | 1,070 | -6 | -0.6% | 5,900 |
| 2013/08/29 | 1,082 | 1,089 | 1,076 | 1,076 | -4 | -0.4% | 6,900 |
| 2013/08/28 | 1,081 | 1,112 | 1,076 | 1,080 | -13 | -1.2% | 7,600 |
| 2013/08/27 | 1,101 | 1,107 | 1,082 | 1,093 | -19 | -1.7% | 10,700 |
| 2013/08/26 | 1,117 | 1,119 | 1,111 | 1,112 | -4 | -0.4% | 4,600 |
| 2013/08/23 | 1,128 | 1,130 | 1,116 | 1,116 | -1 | -0.1% | 4,100 |
| 2013/08/22 | 1,110 | 1,130 | 1,110 | 1,117 | +4 | +0.4% | 2,200 |
| 2013/08/21 | 1,127 | 1,127 | 1,113 | 1,113 | -14 | -1.2% | 1,700 |
| 2013/08/20 | 1,130 | 1,130 | 1,124 | 1,127 | +7 | +0.6% | 3,200 |
| 2013/08/19 | 1,121 | 1,130 | 1,120 | 1,120 | -2 | -0.2% | 3,400 |
| 2013/08/16 | 1,123 | 1,125 | 1,115 | 1,122 | -7 | -0.6% | 3,100 |
| 2013/08/15 | 1,130 | 1,130 | 1,127 | 1,129 | -1 | -0.1% | 1,300 |
| 2013/08/14 | 1,129 | 1,131 | 1,129 | 1,130 | +2 | +0.2% | 1,700 |
| 2013/08/13 | 1,127 | 1,130 | 1,125 | 1,128 | -2 | -0.2% | 2,600 |
| 2013/08/12 | 1,145 | 1,145 | 1,128 | 1,130 | -7 | -0.6% | 2,100 |
| 2013/08/09 | 1,134 | 1,137 | 1,130 | 1,137 | +4 | +0.4% | 1,100 |
| 2013/08/08 | 1,131 | 1,147 | 1,131 | 1,133 | ±0 | ±0% | 2,100 |
| 2013/08/07 | 1,144 | 1,144 | 1,131 | 1,133 | -7 | -0.6% | 1,800 |
| 2013/08/06 | 1,148 | 1,149 | 1,126 | 1,140 | -8 | -0.7% | 6,200 |
| 2013/08/05 | 1,159 | 1,159 | 1,147 | 1,148 | -11 | -0.9% | 4,500 |
| 2013/08/02 | 1,140 | 1,165 | 1,140 | 1,159 | +19 | +1.7% | 500 |
| 2013/08/01 | 1,160 | 1,166 | 1,122 | 1,140 | -13 | -1.1% | 4,800 |
| 2013/07/31 | 1,167 | 1,169 | 1,153 | 1,153 | -7 | -0.6% | 2,400 |
| 2013/07/30 | 1,146 | 1,161 | 1,146 | 1,160 | +15 | +1.3% | 900 |
| 2013/07/29 | 1,165 | 1,165 | 1,131 | 1,145 | -20 | -1.7% | 9,500 |
| 2013/07/26 | 1,175 | 1,175 | 1,159 | 1,165 | -14 | -1.2% | 10,500 |
| 2013/07/25 | 1,195 | 1,195 | 1,172 | 1,179 | -9 | -0.8% | 14,700 |
| 2013/07/24 | 1,180 | 1,189 | 1,171 | 1,188 | +3 | +0.3% | 7,400 |
| 2013/07/23 | 1,178 | 1,185 | 1,170 | 1,185 | +14 | +1.2% | 4,100 |
| 2013/07/22 | 1,188 | 1,195 | 1,168 | 1,171 | -17 | -1.4% | 8,800 |
| 2013/07/19 | 1,219 | 1,219 | 1,170 | 1,188 | -27 | -2.2% | 8,900 |
| 2013/07/18 | 1,204 | 1,223 | 1,204 | 1,215 | +13 | +1.1% | 4,200 |
| 2013/07/17 | 1,196 | 1,208 | 1,195 | 1,202 | -8 | -0.7% | 2,000 |
| 2013/07/16 | 1,200 | 1,210 | 1,196 | 1,210 | +21 | +1.8% | 5,700 |
| 2013/07/12 | 1,188 | 1,195 | 1,184 | 1,189 | +9 | +0.8% | 3,000 |
| 2013/07/11 | 1,167 | 1,183 | 1,167 | 1,180 | +2 | +0.2% | 2,700 |
| 2013/07/10 | 1,155 | 1,180 | 1,149 | 1,178 | +25 | +2.2% | 29,100 |
| 2013/07/09 | 1,145 | 1,153 | 1,141 | 1,153 | +15 | +1.3% | 12,400 |
| 2013/07/08 | 1,149 | 1,150 | 1,130 | 1,138 | +7 | +0.6% | 14,800 |
| 2013/07/05 | 1,128 | 1,131 | 1,120 | 1,131 | +8 | +0.7% | 35,700 |
| 2013/07/04 | 1,118 | 1,125 | 1,118 | 1,123 | +5 | +0.4% | 3,700 |
| 2013/07/03 | 1,117 | 1,122 | 1,115 | 1,118 | +8 | +0.7% | 11,800 |
| 2013/07/02 | 1,104 | 1,110 | 1,099 | 1,110 | +16 | +1.5% | 6,400 |
| 2013/07/01 | 1,099 | 1,100 | 1,092 | 1,094 | +18 | +1.7% | 5,300 |
| 2013/06/28 | 1,078 | 1,094 | 1,076 | 1,076 | ±0 | ±0% | 7,300 |
| 2013/06/27 | 1,067 | 1,077 | 1,041 | 1,076 | +1 | +0.1% | 13,100 |
| 2013/06/26 | 1,116 | 1,116 | 1,075 | 1,075 | -30 | -2.7% | 7,100 |
2851～
2900
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
