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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 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 |
2951～
3000
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
