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 |
---|---|---|---|---|---|---|---|
2011/06/02 | 1,100 | 1,120 | 1,100 | 1,112 | -9 | -0.8% | 11,200 |
2011/06/01 | 1,153 | 1,158 | 1,121 | 1,121 | -32 | -2.8% | 18,300 |
2011/05/31 | 1,114 | 1,159 | 1,114 | 1,153 | +43 | +3.9% | 33,600 |
2011/05/30 | 1,091 | 1,115 | 1,091 | 1,110 | +11 | +1% | 32,000 |
2011/05/27 | 1,100 | 1,100 | 1,072 | 1,099 | +86 | +8.5% | 69,200 |
2011/05/26 | 1,019 | 1,019 | 1,001 | 1,013 | +10 | +1% | 12,400 |
2011/05/25 | 1,010 | 1,020 | 975 | 1,003 | -17 | -1.7% | 15,900 |
2011/05/24 | 1,017 | 1,020 | 1,002 | 1,020 | -1 | -0.1% | 7,600 |
2011/05/23 | 1,021 | 1,021 | 1,007 | 1,021 | -4 | -0.4% | 4,600 |
2011/05/20 | 1,026 | 1,030 | 1,004 | 1,025 | ±0 | ±0% | 10,900 |
2011/05/19 | 1,000 | 1,030 | 998 | 1,025 | +40 | +4.1% | 24,100 |
2011/05/18 | 979 | 985 | 964 | 985 | +21 | +2.2% | 5,900 |
2011/05/17 | 973 | 990 | 960 | 964 | -9 | -0.9% | 5,600 |
2011/05/16 | 966 | 1,000 | 966 | 973 | -23 | -2.3% | 9,600 |
2011/05/13 | 1,019 | 1,020 | 982 | 996 | -20 | -2% | 6,700 |
2011/05/12 | 1,017 | 1,017 | 1,001 | 1,016 | +4 | +0.4% | 3,600 |
2011/05/11 | 1,019 | 1,037 | 998 | 1,012 | -7 | -0.7% | 7,000 |
2011/05/10 | 1,011 | 1,019 | 1,004 | 1,019 | +1 | +0.1% | 6,300 |
2011/05/09 | 1,034 | 1,034 | 1,006 | 1,018 | +11 | +1.1% | 3,300 |
2011/05/06 | 1,014 | 1,034 | 995 | 1,007 | -37 | -3.5% | 13,700 |
2011/05/02 | 1,035 | 1,049 | 1,025 | 1,044 | +24 | +2.4% | 17,500 |
2011/04/28 | 1,017 | 1,030 | 1,016 | 1,020 | +10 | +1% | 13,600 |
2011/04/27 | 1,020 | 1,021 | 1,006 | 1,010 | +3 | +0.3% | 5,600 |
2011/04/26 | 1,009 | 1,017 | 998 | 1,007 | -13 | -1.3% | 10,400 |
2011/04/25 | 1,000 | 1,020 | 991 | 1,020 | +18 | +1.8% | 22,700 |
2011/04/22 | 989 | 1,010 | 985 | 1,002 | +3 | +0.3% | 19,900 |
2011/04/21 | 1,007 | 1,007 | 986 | 999 | -10 | -1% | 3,900 |
2011/04/20 | 986 | 1,010 | 985 | 1,009 | +10 | +1% | 3,900 |
2011/04/19 | 999 | 1,000 | 982 | 999 | -2 | -0.2% | 3,800 |
2011/04/18 | 1,008 | 1,008 | 1,000 | 1,001 | -4 | -0.4% | 24,200 |
2011/04/15 | 1,000 | 1,005 | 989 | 1,005 | +15 | +1.5% | 28,500 |
2011/04/14 | 965 | 990 | 955 | 990 | +40 | +4.2% | 9,300 |
2011/04/13 | 928 | 950 | 926 | 950 | +22 | +2.4% | 7,200 |
2011/04/12 | 960 | 960 | 928 | 928 | -22 | -2.3% | 7,900 |
2011/04/11 | 960 | 960 | 943 | 950 | -5 | -0.5% | 8,800 |
2011/04/08 | 955 | 955 | 932 | 955 | ±0 | ±0% | 6,900 |
2011/04/07 | 966 | 966 | 945 | 955 | -14 | -1.4% | 6,300 |
2011/04/06 | 985 | 985 | 969 | 969 | -22 | -2.2% | 1,700 |
2011/04/05 | 1,025 | 1,025 | 965 | 991 | -34 | -3.3% | 13,100 |
2011/04/04 | 1,035 | 1,045 | 1,025 | 1,025 | -8 | -0.8% | 6,700 |
2011/04/01 | 1,030 | 1,040 | 1,018 | 1,033 | +7 | +0.7% | 4,700 |
2011/03/31 | 1,011 | 1,028 | 1,008 | 1,026 | +18 | +1.8% | 15,500 |
2011/03/30 | 992 | 1,012 | 992 | 1,008 | +8 | +0.8% | 8,000 |
2011/03/29 | 992 | 1,009 | 975 | 1,000 | +8 | +0.8% | 4,900 |
2011/03/28 | 978 | 994 | 970 | 992 | -1 | -0.1% | 5,300 |
2011/03/25 | 1,046 | 1,046 | 993 | 993 | -23 | -2.3% | 14,200 |
2011/03/24 | 1,007 | 1,023 | 1,007 | 1,016 | -21 | -2% | 11,700 |
2011/03/23 | 1,010 | 1,040 | 1,000 | 1,037 | +40 | +4% | 17,300 |
2011/03/22 | 915 | 997 | 915 | 997 | +101 | +11.3% | 24,400 |
2011/03/18 | 851 | 900 | 851 | 896 | +45 | +5.3% | 17,600 |
3451~
3500
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 | 413,000円 | +2.8% | +4.1% | 3.63% | 9.27倍 | 1.26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 | 211,400円 | +6.6% | +2.5% | 4.73% | 22.35倍 | 1.58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 | 249,000円 | +7.0% | +30.8% | 5.02% | 9.34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 | 255,800円 | +5.3% | +13.8% | 2.74% | 7.09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 | 402,500円 | +4.2% | -7.1% | 1.49% | 24.26倍 | 1.23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