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 |
|---|---|---|---|---|---|---|---|
| 2011/11/11 | 889 | 889 | 871 | 877 | -15 | -1.7% | 10,100 |
| 2011/11/10 | 908 | 908 | 888 | 892 | -27 | -2.9% | 10,400 |
| 2011/11/09 | 924 | 927 | 918 | 919 | -12 | -1.3% | 10,500 |
| 2011/11/08 | 946 | 947 | 931 | 931 | -17 | -1.8% | 9,800 |
| 2011/11/07 | 950 | 952 | 940 | 948 | -11 | -1.1% | 5,300 |
| 2011/11/04 | 967 | 967 | 957 | 959 | -7 | -0.7% | 4,400 |
| 2011/11/02 | 965 | 967 | 955 | 966 | -9 | -0.9% | 13,900 |
| 2011/11/01 | 970 | 979 | 970 | 975 | -1 | -0.1% | 8,400 |
| 2011/10/31 | 981 | 985 | 974 | 976 | -2 | -0.2% | 8,600 |
| 2011/10/28 | 970 | 982 | 970 | 978 | +9 | +0.9% | 21,800 |
| 2011/10/27 | 960 | 972 | 960 | 969 | -30 | -3% | 32,800 |
| 2011/10/26 | 990 | 1,001 | 988 | 999 | +7 | +0.7% | 24,100 |
| 2011/10/25 | 998 | 998 | 989 | 992 | -5 | -0.5% | 19,200 |
| 2011/10/24 | 997 | 998 | 992 | 997 | +4 | +0.4% | 12,200 |
| 2011/10/21 | 997 | 997 | 987 | 993 | -1 | -0.1% | 11,600 |
| 2011/10/20 | 1,000 | 1,000 | 990 | 994 | -6 | -0.6% | 13,400 |
| 2011/10/19 | 999 | 1,001 | 996 | 1,000 | +6 | +0.6% | 12,300 |
| 2011/10/18 | 989 | 1,000 | 986 | 994 | -1 | -0.1% | 16,300 |
| 2011/10/17 | 988 | 996 | 988 | 995 | +11 | +1.1% | 14,400 |
| 2011/10/14 | 988 | 992 | 984 | 984 | -5 | -0.5% | 11,500 |
| 2011/10/13 | 993 | 995 | 985 | 989 | +3 | +0.3% | 15,800 |
| 2011/10/12 | 989 | 990 | 980 | 986 | +2 | +0.2% | 14,300 |
| 2011/10/11 | 977 | 987 | 977 | 984 | +13 | +1.3% | 28,900 |
| 2011/10/07 | 961 | 971 | 961 | 971 | +12 | +1.3% | 20,800 |
| 2011/10/06 | 955 | 961 | 955 | 959 | +4 | +0.4% | 14,000 |
| 2011/10/05 | 955 | 959 | 952 | 955 | +4 | +0.4% | 10,900 |
| 2011/10/04 | 970 | 970 | 951 | 951 | -23 | -2.4% | 50,100 |
| 2011/10/03 | 991 | 991 | 970 | 974 | -21 | -2.1% | 51,800 |
| 2011/09/30 | 995 | 1,002 | 992 | 995 | +12 | +1.2% | 29,500 |
| 2011/09/29 | 971 | 985 | 971 | 983 | +16 | +1.7% | 25,400 |
| 2011/09/28 | 975 | 975 | 962 | 967 | +22 | +2.3% | 19,000 |
| 2011/09/27 | 960 | 962 | 945 | 945 | ±0 | ±0% | 14,400 |
| 2011/09/26 | 966 | 975 | 945 | 945 | -38 | -3.9% | 18,900 |
| 2011/09/22 | 981 | 985 | 975 | 983 | -2 | -0.2% | 12,900 |
| 2011/09/21 | 983 | 990 | 982 | 985 | +2 | +0.2% | 10,400 |
| 2011/09/20 | 981 | 988 | 977 | 983 | -1 | -0.1% | 12,600 |
| 2011/09/16 | 972 | 984 | 970 | 984 | +19 | +2% | 5,200 |
| 2011/09/15 | 969 | 969 | 958 | 965 | +9 | +0.9% | 10,000 |
| 2011/09/14 | 976 | 978 | 956 | 956 | -21 | -2.1% | 14,900 |
| 2011/09/13 | 967 | 977 | 963 | 977 | +19 | +2% | 12,000 |
| 2011/09/12 | 954 | 960 | 945 | 958 | +4 | +0.4% | 12,100 |
| 2011/09/09 | 952 | 962 | 952 | 954 | -3 | -0.3% | 8,200 |
| 2011/09/08 | 969 | 973 | 957 | 957 | -2 | -0.2% | 10,200 |
| 2011/09/07 | 938 | 968 | 938 | 959 | +26 | +2.8% | 11,300 |
| 2011/09/06 | 977 | 980 | 932 | 933 | -43 | -4.4% | 43,600 |
| 2011/09/05 | 1,002 | 1,011 | 970 | 976 | -83 | -7.8% | 113,900 |
| 2011/09/02 | 1,048 | 1,059 | 1,038 | 1,059 | +9 | +0.9% | 17,900 |
| 2011/09/01 | 1,020 | 1,054 | 1,020 | 1,050 | +44 | +4.4% | 27,300 |
| 2011/08/31 | 1,028 | 1,031 | 1,005 | 1,006 | -20 | -1.9% | 16,700 |
| 2011/08/30 | 1,031 | 1,037 | 1,012 | 1,026 | +18 | +1.8% | 7,400 |
3301～
3350
件表示中 / 6948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 | 451,500円 | +2.8% | +4.1% | 3.10% | 10.18倍 | 1.42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 | 230,300円 | +5.3% | +7.0% | 4.34% | 12.06倍 | 0.92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 | 824,000円 | +10.5% | +11.5% | 2.67% | 10.83倍 | 1.26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 |
| 伯 東 | 382,500円 | +1.6% | -22.1% | 5.23% | 14.69倍 | 1.10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 |
| ナガイレーベ | 217,700円 | +6.6% | +2.5% | 2.76% | 23.09倍 | 1.63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 |
市場注目の銘柄
チャート関連のコラム
