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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 1,144 | 1,144 | 1,090 | 1,105 | -9 | -0.8% | 8,400 |
| 2013/06/24 | 1,106 | 1,117 | 1,100 | 1,114 | +22 | +2% | 3,400 |
| 2013/06/21 | 1,101 | 1,101 | 1,075 | 1,092 | -13 | -1.2% | 11,200 |
| 2013/06/20 | 1,111 | 1,116 | 1,100 | 1,105 | -5 | -0.5% | 4,800 |
| 2013/06/19 | 1,110 | 1,116 | 1,106 | 1,110 | ±0 | ±0% | 3,200 |
| 2013/06/18 | 1,125 | 1,125 | 1,109 | 1,110 | -2 | -0.2% | 3,200 |
| 2013/06/17 | 1,112 | 1,120 | 1,111 | 1,112 | -17 | -1.5% | 5,900 |
| 2013/06/14 | 1,134 | 1,137 | 1,106 | 1,129 | +17 | +1.5% | 1,000 |
| 2013/06/13 | 1,129 | 1,137 | 1,100 | 1,112 | -18 | -1.6% | 9,700 |
| 2013/06/12 | 1,120 | 1,154 | 1,100 | 1,130 | -14 | -1.2% | 5,400 |
| 2013/06/11 | 1,150 | 1,150 | 1,143 | 1,144 | -5 | -0.4% | 1,400 |
| 2013/06/10 | 1,150 | 1,150 | 1,143 | 1,149 | +49 | +4.5% | 6,000 |
| 2013/06/07 | 1,108 | 1,115 | 1,090 | 1,100 | -20 | -1.8% | 24,700 |
| 2013/06/06 | 1,156 | 1,164 | 1,120 | 1,120 | -42 | -3.6% | 6,200 |
| 2013/06/05 | 1,180 | 1,181 | 1,161 | 1,162 | -19 | -1.6% | 12,300 |
| 2013/06/04 | 1,193 | 1,193 | 1,173 | 1,181 | -28 | -2.3% | 9,200 |
| 2013/06/03 | 1,239 | 1,239 | 1,187 | 1,209 | -41 | -3.3% | 6,500 |
| 2013/05/31 | 1,249 | 1,252 | 1,248 | 1,250 | +10 | +0.8% | 1,700 |
| 2013/05/30 | 1,234 | 1,250 | 1,217 | 1,240 | -16 | -1.3% | 5,900 |
| 2013/05/29 | 1,260 | 1,269 | 1,222 | 1,256 | +56 | +4.7% | 2,300 |
| 2013/05/28 | 1,200 | 1,240 | 1,184 | 1,200 | -1 | -0.1% | 6,000 |
| 2013/05/27 | 1,254 | 1,254 | 1,200 | 1,201 | -38 | -3.1% | 11,300 |
| 2013/05/24 | 1,280 | 1,300 | 1,230 | 1,239 | -93 | -7% | 21,600 |
| 2013/05/23 | 1,410 | 1,420 | 1,252 | 1,332 | -70 | -5% | 24,200 |
| 2013/05/22 | 1,398 | 1,402 | 1,385 | 1,402 | +5 | +0.4% | 9,900 |
| 2013/05/21 | 1,400 | 1,410 | 1,382 | 1,397 | -3 | -0.2% | 8,900 |
| 2013/05/20 | 1,389 | 1,400 | 1,389 | 1,400 | +12 | +0.9% | 6,800 |
| 2013/05/17 | 1,368 | 1,399 | 1,355 | 1,388 | +18 | +1.3% | 6,300 |
| 2013/05/16 | 1,382 | 1,385 | 1,251 | 1,370 | -12 | -0.9% | 10,500 |
| 2013/05/15 | 1,430 | 1,440 | 1,382 | 1,382 | -37 | -2.6% | 12,400 |
| 2013/05/14 | 1,410 | 1,422 | 1,390 | 1,419 | +11 | +0.8% | 7,400 |
| 2013/05/13 | 1,440 | 1,440 | 1,406 | 1,408 | +5 | +0.4% | 7,000 |
| 2013/05/10 | 1,441 | 1,441 | 1,390 | 1,403 | -17 | -1.2% | 11,200 |
| 2013/05/09 | 1,440 | 1,449 | 1,420 | 1,420 | -17 | -1.2% | 8,900 |
| 2013/05/08 | 1,425 | 1,455 | 1,418 | 1,437 | +21 | +1.5% | 15,900 |
| 2013/05/07 | 1,383 | 1,424 | 1,380 | 1,416 | +36 | +2.6% | 18,800 |
| 2013/05/02 | 1,365 | 1,382 | 1,365 | 1,380 | +4 | +0.3% | 8,800 |
| 2013/05/01 | 1,390 | 1,390 | 1,370 | 1,376 | -14 | -1% | 8,400 |
| 2013/04/30 | 1,364 | 1,390 | 1,364 | 1,390 | +29 | +2.1% | 10,700 |
| 2013/04/26 | 1,362 | 1,392 | 1,360 | 1,361 | ±0 | ±0% | 15,700 |
| 2013/04/25 | 1,351 | 1,364 | 1,351 | 1,361 | -24 | -1.7% | 13,700 |
| 2013/04/24 | 1,358 | 1,394 | 1,356 | 1,385 | +10 | +0.7% | 18,500 |
| 2013/04/23 | 1,337 | 1,375 | 1,337 | 1,375 | +51 | +3.9% | 16,100 |
| 2013/04/22 | 1,317 | 1,334 | 1,317 | 1,324 | +7 | +0.5% | 9,200 |
| 2013/04/19 | 1,317 | 1,317 | 1,310 | 1,317 | +9 | +0.7% | 4,800 |
| 2013/04/18 | 1,311 | 1,318 | 1,306 | 1,308 | -2 | -0.2% | 9,900 |
| 2013/04/17 | 1,309 | 1,318 | 1,306 | 1,310 | +7 | +0.5% | 9,800 |
| 2013/04/16 | 1,307 | 1,310 | 1,297 | 1,303 | -8 | -0.6% | 9,100 |
| 2013/04/15 | 1,309 | 1,317 | 1,308 | 1,311 | +3 | +0.2% | 4,800 |
| 2013/04/12 | 1,304 | 1,317 | 1,304 | 1,308 | +4 | +0.3% | 7,500 |
2901～
2950
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
