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 |
|---|---|---|---|---|---|---|---|
| 2009/10/26 | 1,047 | 1,047 | 1,038 | 1,040 | +10 | +1% | 1,000 |
| 2009/10/23 | 1,020 | 1,030 | 1,010 | 1,030 | +10 | +1% | 3,400 |
| 2009/10/22 | 1,010 | 1,020 | 1,000 | 1,020 | +10 | +1% | 2,900 |
| 2009/10/21 | 991 | 1,010 | 990 | 1,010 | +11 | +1.1% | 1,300 |
| 2009/10/20 | 980 | 999 | 974 | 999 | +29 | +3% | 2,500 |
| 2009/10/19 | 970 | 970 | 969 | 970 | +20 | +2.1% | 1,400 |
| 2009/10/16 | 985 | 985 | 932 | 950 | -5 | -0.5% | 11,100 |
| 2009/10/15 | 1,000 | 1,000 | 955 | 955 | -28 | -2.8% | 15,100 |
| 2009/10/14 | 1,000 | 1,002 | 982 | 983 | -17 | -1.7% | 5,600 |
| 2009/10/13 | 1,020 | 1,020 | 999 | 1,000 | ±0 | ±0% | 18,400 |
| 2009/10/09 | 990 | 1,010 | 990 | 1,000 | -10 | -1% | 13,900 |
| 2009/10/08 | 1,010 | 1,010 | 1,010 | 1,010 | +5 | +0.5% | 300 |
| 2009/10/07 | 1,000 | 1,020 | 1,000 | 1,005 | +5 | +0.5% | 1,000 |
| 2009/10/06 | 1,029 | 1,029 | 1,000 | 1,000 | -34 | -3.3% | 8,100 |
| 2009/10/05 | 1,030 | 1,034 | 1,024 | 1,034 | +4 | +0.4% | 5,800 |
| 2009/10/02 | 1,005 | 1,030 | 1,005 | 1,030 | -15 | -1.4% | 1,700 |
| 2009/10/01 | 1,085 | 1,085 | 1,022 | 1,045 | -20 | -1.9% | 6,800 |
| 2009/09/30 | 1,059 | 1,065 | 1,045 | 1,065 | +15 | +1.4% | 3,800 |
| 2009/09/29 | 1,050 | 1,065 | 1,044 | 1,050 | ±0 | ±0% | 7,200 |
| 2009/09/28 | 1,065 | 1,065 | 1,045 | 1,050 | +5 | +0.5% | 6,800 |
| 2009/09/25 | 1,045 | 1,045 | 1,030 | 1,045 | ±0 | ±0% | 8,500 |
| 2009/09/24 | 1,037 | 1,045 | 1,028 | 1,045 | +28 | +2.8% | 6,800 |
| 2009/09/18 | 1,002 | 1,020 | 1,002 | 1,017 | +15 | +1.5% | 6,000 |
| 2009/09/17 | 1,006 | 1,006 | 1,000 | 1,002 | -3 | -0.3% | 4,200 |
| 2009/09/16 | 995 | 1,010 | 995 | 1,005 | +10 | +1% | 6,300 |
| 2009/09/15 | 985 | 995 | 982 | 995 | ±0 | ±0% | 4,700 |
| 2009/09/14 | 996 | 1,000 | 993 | 995 | -17 | -1.7% | 10,200 |
| 2009/09/11 | 1,025 | 1,025 | 990 | 1,012 | +17 | +1.7% | 3,200 |
| 2009/09/10 | 992 | 995 | 985 | 995 | -6 | -0.6% | 11,100 |
| 2009/09/09 | 1,000 | 1,015 | 994 | 1,001 | +1 | +0.1% | 4,700 |
| 2009/09/08 | 1,000 | 1,005 | 1,000 | 1,000 | +1 | +0.1% | 1,700 |
| 2009/09/07 | 999 | 1,000 | 994 | 999 | ±0 | ±0% | 5,100 |
| 2009/09/04 | 1,005 | 1,020 | 999 | 999 | -6 | -0.6% | 7,700 |
| 2009/09/03 | 999 | 1,005 | 990 | 1,005 | -10 | -1% | 4,900 |
| 2009/09/02 | 1,000 | 1,015 | 1,000 | 1,015 | -15 | -1.5% | 3,800 |
| 2009/09/01 | 1,039 | 1,040 | 999 | 1,030 | -10 | -1% | 11,500 |
| 2009/08/31 | 1,010 | 1,040 | 1,000 | 1,040 | +50 | +5.1% | 7,100 |
| 2009/08/28 | 1,010 | 1,020 | 984 | 990 | -40 | -3.9% | 8,100 |
| 2009/08/27 | 1,050 | 1,059 | 1,030 | 1,030 | ±0 | ±0% | 6,700 |
| 2009/08/26 | 1,020 | 1,059 | 1,020 | 1,030 | +40 | +4% | 1,800 |
| 2009/08/25 | 1,010 | 1,010 | 980 | 990 | -35 | -3.4% | 16,100 |
| 2009/08/24 | 1,028 | 1,030 | 1,012 | 1,025 | ±0 | ±0% | 10,400 |
| 2009/08/21 | 1,058 | 1,058 | 1,022 | 1,025 | +7 | +0.7% | 4,800 |
| 2009/08/20 | 1,032 | 1,032 | 1,014 | 1,018 | -32 | -3% | 3,800 |
| 2009/08/19 | 1,049 | 1,050 | 1,021 | 1,050 | -28 | -2.6% | 7,500 |
| 2009/08/18 | 1,071 | 1,078 | 1,033 | 1,078 | -72 | -6.3% | 6,600 |
| 2009/08/17 | 1,155 | 1,155 | 1,115 | 1,150 | -20 | -1.7% | 1,300 |
| 2009/08/14 | 1,180 | 1,200 | 1,160 | 1,170 | -35 | -2.9% | 4,100 |
| 2009/08/13 | 1,178 | 1,205 | 1,167 | 1,205 | -10 | -0.8% | 600 |
| 2009/08/12 | 1,219 | 1,219 | 1,215 | 1,215 | -5 | -0.4% | 200 |
3801～
3850
件表示中 / 6947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 | 452,000円 | +2.8% | +4.1% | 3.10% | 10.19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 |
| 内田洋 | 819,000円 | +10.5% | +11.5% | 2.69% | 10.76倍 | 1.25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 |
| ドウシシャ | 228,200円 | +5.3% | +7.0% | 4.38% | 11.88倍 | 0.91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 |
| 伯 東 | 375,000円 | +1.6% | -22.1% | 5.33% | 14.40倍 | 1.08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 | 221,500円 | +6.6% | +2.5% | 2.71% | 23.50倍 | 1.66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
