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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,173 | 1,178 | 1,170 | 1,174 | +4 | +0.3% | 31,500 |
| 2013/12/19 | 1,162 | 1,170 | 1,162 | 1,170 | +10 | +0.9% | 4,000 |
| 2013/12/18 | 1,162 | 1,164 | 1,156 | 1,160 | -2 | -0.2% | 15,300 |
| 2013/12/17 | 1,164 | 1,165 | 1,160 | 1,162 | -3 | -0.3% | 8,300 |
| 2013/12/16 | 1,161 | 1,167 | 1,160 | 1,165 | +5 | +0.4% | 12,400 |
| 2013/12/13 | 1,165 | 1,165 | 1,151 | 1,160 | -7 | -0.6% | 5,800 |
| 2013/12/12 | 1,153 | 1,167 | 1,101 | 1,167 | +4 | +0.3% | 39,300 |
| 2013/12/11 | 1,160 | 1,164 | 1,156 | 1,163 | +5 | +0.4% | 3,000 |
| 2013/12/10 | 1,158 | 1,172 | 1,158 | 1,158 | -2 | -0.2% | 3,500 |
| 2013/12/09 | 1,161 | 1,165 | 1,160 | 1,160 | +1 | +0.1% | 1,900 |
| 2013/12/06 | 1,165 | 1,168 | 1,156 | 1,159 | -6 | -0.5% | 4,900 |
| 2013/12/05 | 1,175 | 1,175 | 1,165 | 1,165 | -1 | -0.1% | 6,200 |
| 2013/12/04 | 1,162 | 1,167 | 1,162 | 1,166 | -5 | -0.4% | 3,500 |
| 2013/12/03 | 1,173 | 1,178 | 1,171 | 1,171 | -4 | -0.3% | 2,800 |
| 2013/12/02 | 1,166 | 1,178 | 1,166 | 1,175 | +9 | +0.8% | 7,600 |
| 2013/11/29 | 1,173 | 1,173 | 1,166 | 1,166 | -4 | -0.3% | 4,600 |
| 2013/11/28 | 1,166 | 1,179 | 1,166 | 1,170 | ±0 | ±0% | 5,900 |
| 2013/11/27 | 1,167 | 1,170 | 1,167 | 1,170 | +3 | +0.3% | 1,500 |
| 2013/11/26 | 1,174 | 1,174 | 1,166 | 1,167 | -7 | -0.6% | 3,800 |
| 2013/11/25 | 1,181 | 1,184 | 1,165 | 1,174 | -7 | -0.6% | 15,100 |
| 2013/11/22 | 1,179 | 1,181 | 1,177 | 1,181 | +2 | +0.2% | 7,300 |
| 2013/11/21 | 1,171 | 1,179 | 1,171 | 1,179 | +7 | +0.6% | 7,500 |
| 2013/11/20 | 1,177 | 1,178 | 1,170 | 1,172 | -6 | -0.5% | 8,000 |
| 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 |
2851～
2900
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
