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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 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 |
| 2013/03/29 | 1,360 | 1,365 | 1,294 | 1,305 | -36 | -2.7% | 15,300 |
| 2013/03/28 | 1,368 | 1,375 | 1,338 | 1,341 | -26 | -1.9% | 16,200 |
| 2013/03/27 | 1,364 | 1,384 | 1,360 | 1,367 | -24 | -1.7% | 14,800 |
| 2013/03/26 | 1,395 | 1,400 | 1,360 | 1,391 | -34 | -2.4% | 21,500 |
| 2013/03/25 | 1,420 | 1,426 | 1,390 | 1,425 | +34 | +2.4% | 24,000 |
| 2013/03/22 | 1,350 | 1,408 | 1,347 | 1,391 | +23 | +1.7% | 26,600 |
| 2013/03/21 | 1,331 | 1,370 | 1,320 | 1,368 | +23 | +1.7% | 17,300 |
| 2013/03/19 | 1,289 | 1,369 | 1,269 | 1,345 | +45 | +3.5% | 34,100 |
| 2013/03/18 | 1,200 | 1,300 | 1,200 | 1,300 | +54 | +4.3% | 26,200 |
| 2013/03/15 | 1,189 | 1,246 | 1,189 | 1,246 | +63 | +5.3% | 22,300 |
| 2013/03/14 | 1,163 | 1,187 | 1,163 | 1,183 | +9 | +0.8% | 8,800 |
| 2013/03/13 | 1,176 | 1,182 | 1,162 | 1,174 | -5 | -0.4% | 11,100 |
| 2013/03/12 | 1,176 | 1,180 | 1,157 | 1,179 | +3 | +0.3% | 19,700 |
| 2013/03/11 | 1,125 | 1,177 | 1,125 | 1,176 | +59 | +5.3% | 24,400 |
| 2013/03/08 | 1,105 | 1,120 | 1,097 | 1,117 | +7 | +0.6% | 20,500 |
| 2013/03/07 | 1,110 | 1,110 | 1,095 | 1,110 | +18 | +1.6% | 10,800 |
| 2013/03/06 | 1,086 | 1,115 | 1,081 | 1,092 | +12 | +1.1% | 12,900 |
| 2013/03/05 | 1,090 | 1,096 | 1,072 | 1,080 | -26 | -2.4% | 39,300 |
3001～
3050
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
