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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 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 |
| 2013/04/11 | 1,303 | 1,312 | 1,302 | 1,304 | +4 | +0.3% | 6,700 |
| 2013/04/10 | 1,313 | 1,314 | 1,300 | 1,300 | ±0 | ±0% | 7,000 |
| 2013/04/09 | 1,316 | 1,318 | 1,300 | 1,300 | ±0 | ±0% | 13,500 |
| 2013/04/08 | 1,295 | 1,300 | 1,270 | 1,300 | +7 | +0.5% | 28,700 |
| 2013/04/05 | 1,320 | 1,320 | 1,263 | 1,293 | +40 | +3.2% | 18,200 |
| 2013/04/04 | 1,260 | 1,268 | 1,230 | 1,253 | -23 | -1.8% | 11,300 |
| 2013/04/03 | 1,245 | 1,292 | 1,231 | 1,276 | +53 | +4.3% | 14,400 |
| 2013/04/02 | 1,235 | 1,238 | 1,186 | 1,223 | -42 | -3.3% | 15,600 |
| 2013/04/01 | 1,300 | 1,300 | 1,265 | 1,265 | -40 | -3.1% | 37,300 |
2951～
3000
件表示中 / 6987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 | 411,000円 | +2.8% | +4.1% | 3.65% | 9.23倍 | 1.25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 | 210,300円 | +6.6% | +2.5% | 4.76% | 22.23倍 | 1.57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 | 249,600円 | +7.0% | +30.8% | 5.01% | 9.36倍 | 0.82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 |
| ヤマエＧＨＤ | 254,600円 | +5.3% | +13.8% | 2.75% | 7.06倍 | 0.79倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| 正栄食 | 400,000円 | +4.2% | -7.1% | 1.50% | 24.11倍 | 1.22倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
市場注目の銘柄
チャート関連のコラム
