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 |
|---|---|---|---|---|---|---|---|
| 2011/08/29 | 1,014 | 1,017 | 1,006 | 1,008 | +7 | +0.7% | 7,600 |
| 2011/08/26 | 1,000 | 1,010 | 1,000 | 1,001 | -7 | -0.7% | 10,500 |
| 2011/08/25 | 1,005 | 1,019 | 1,005 | 1,008 | +4 | +0.4% | 12,400 |
| 2011/08/24 | 1,014 | 1,015 | 1,004 | 1,004 | ±0 | ±0% | 10,400 |
| 2011/08/23 | 992 | 1,005 | 990 | 1,004 | +9 | +0.9% | 7,000 |
| 2011/08/22 | 1,011 | 1,012 | 995 | 995 | -22 | -2.2% | 12,500 |
| 2011/08/19 | 1,032 | 1,032 | 999 | 1,017 | -28 | -2.7% | 16,400 |
| 2011/08/18 | 1,035 | 1,051 | 1,035 | 1,045 | +20 | +2% | 12,300 |
| 2011/08/17 | 1,049 | 1,050 | 1,025 | 1,025 | -22 | -2.1% | 12,300 |
| 2011/08/16 | 1,044 | 1,054 | 1,035 | 1,047 | +27 | +2.6% | 21,600 |
| 2011/08/15 | 1,001 | 1,020 | 1,001 | 1,020 | +25 | +2.5% | 3,800 |
| 2011/08/12 | 1,015 | 1,019 | 995 | 995 | -11 | -1.1% | 8,600 |
| 2011/08/11 | 966 | 1,006 | 966 | 1,006 | -7 | -0.7% | 16,400 |
| 2011/08/10 | 1,003 | 1,015 | 1,000 | 1,013 | +55 | +5.7% | 23,900 |
| 2011/08/09 | 938 | 958 | 907 | 958 | -23 | -2.3% | 46,600 |
| 2011/08/08 | 996 | 1,005 | 981 | 981 | -35 | -3.4% | 20,800 |
| 2011/08/05 | 1,000 | 1,027 | 999 | 1,016 | -48 | -4.5% | 21,800 |
| 2011/08/04 | 1,056 | 1,072 | 1,053 | 1,064 | +11 | +1% | 11,000 |
| 2011/08/03 | 1,056 | 1,058 | 1,043 | 1,053 | -32 | -2.9% | 17,800 |
| 2011/08/02 | 1,101 | 1,106 | 1,085 | 1,085 | -31 | -2.8% | 17,100 |
| 2011/08/01 | 1,100 | 1,126 | 1,100 | 1,116 | +16 | +1.5% | 11,500 |
| 2011/07/29 | 1,105 | 1,115 | 1,095 | 1,100 | -5 | -0.5% | 22,500 |
| 2011/07/28 | 1,103 | 1,115 | 1,103 | 1,105 | -14 | -1.3% | 16,400 |
| 2011/07/27 | 1,123 | 1,124 | 1,105 | 1,119 | -7 | -0.6% | 11,200 |
| 2011/07/26 | 1,135 | 1,135 | 1,124 | 1,126 | -2 | -0.2% | 8,100 |
| 2011/07/25 | 1,149 | 1,150 | 1,122 | 1,128 | -29 | -2.5% | 60,900 |
| 2011/07/22 | 1,195 | 1,200 | 1,157 | 1,157 | -32 | -2.7% | 63,300 |
| 2011/07/21 | 1,205 | 1,205 | 1,186 | 1,189 | -12 | -1% | 24,700 |
| 2011/07/20 | 1,198 | 1,217 | 1,194 | 1,201 | +8 | +0.7% | 37,500 |
| 2011/07/19 | 1,198 | 1,200 | 1,188 | 1,193 | +15 | +1.3% | 17,500 |
| 2011/07/15 | 1,200 | 1,202 | 1,178 | 1,178 | +2 | +0.2% | 22,700 |
| 2011/07/14 | 1,225 | 1,225 | 1,176 | 1,176 | -42 | -3.4% | 33,900 |
| 2011/07/13 | 1,148 | 1,218 | 1,141 | 1,218 | +42 | +3.6% | 27,000 |
| 2011/07/12 | 1,190 | 1,190 | 1,170 | 1,176 | -19 | -1.6% | 11,600 |
| 2011/07/11 | 1,198 | 1,209 | 1,195 | 1,195 | -6 | -0.5% | 12,100 |
| 2011/07/08 | 1,221 | 1,224 | 1,200 | 1,201 | -1 | -0.1% | 8,600 |
| 2011/07/07 | 1,197 | 1,206 | 1,196 | 1,202 | +3 | +0.3% | 7,700 |
| 2011/07/06 | 1,207 | 1,207 | 1,195 | 1,199 | -16 | -1.3% | 11,500 |
| 2011/07/05 | 1,206 | 1,218 | 1,191 | 1,215 | +5 | +0.4% | 14,800 |
| 2011/07/04 | 1,228 | 1,240 | 1,210 | 1,210 | -5 | -0.4% | 29,900 |
| 2011/07/01 | 1,211 | 1,220 | 1,200 | 1,215 | +4 | +0.3% | 16,200 |
| 2011/06/30 | 1,216 | 1,219 | 1,196 | 1,211 | +20 | +1.7% | 13,600 |
| 2011/06/29 | 1,180 | 1,200 | 1,177 | 1,191 | +12 | +1% | 17,400 |
| 2011/06/28 | 1,175 | 1,185 | 1,170 | 1,179 | +3 | +0.3% | 12,500 |
| 2011/06/27 | 1,180 | 1,184 | 1,166 | 1,176 | -4 | -0.3% | 16,800 |
| 2011/06/24 | 1,167 | 1,182 | 1,152 | 1,180 | +16 | +1.4% | 23,800 |
| 2011/06/23 | 1,150 | 1,165 | 1,150 | 1,164 | +15 | +1.3% | 18,500 |
| 2011/06/22 | 1,130 | 1,149 | 1,130 | 1,149 | +26 | +2.3% | 19,200 |
| 2011/06/21 | 1,121 | 1,133 | 1,118 | 1,123 | +5 | +0.4% | 18,300 |
| 2011/06/20 | 1,134 | 1,150 | 1,113 | 1,118 | -28 | -2.4% | 27,200 |
3351～
3400
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
