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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 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 |
| 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 |
2901～
2950
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
