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 |
|---|---|---|---|---|---|---|---|
| 2009/08/11 | 1,229 | 1,229 | 1,189 | 1,220 | -10 | -0.8% | 1,300 |
| 2009/08/10 | 1,230 | 1,240 | 1,210 | 1,230 | -8 | -0.6% | 5,300 |
| 2009/08/07 | 1,184 | 1,250 | 1,169 | 1,238 | +45 | +3.8% | 14,400 |
| 2009/08/06 | 1,183 | 1,193 | 1,155 | 1,193 | +8 | +0.7% | 3,000 |
| 2009/08/05 | 1,212 | 1,212 | 1,185 | 1,185 | -25 | -2.1% | 700 |
| 2009/08/04 | 1,221 | 1,240 | 1,209 | 1,210 | +1 | +0.1% | 5,700 |
| 2009/08/03 | 1,209 | 1,240 | 1,200 | 1,209 | -1 | -0.1% | 2,100 |
| 2009/07/31 | 1,150 | 1,210 | 1,149 | 1,210 | +78 | +6.9% | 10,700 |
| 2009/07/30 | 1,108 | 1,140 | 1,108 | 1,132 | +32 | +2.9% | 3,900 |
| 2009/07/29 | 1,143 | 1,143 | 1,100 | 1,100 | +10 | +0.9% | 4,000 |
| 2009/07/28 | 1,093 | 1,130 | 1,088 | 1,090 | +40 | +3.8% | 6,200 |
| 2009/07/27 | 1,010 | 1,060 | 1,010 | 1,050 | +51 | +5.1% | 7,200 |
| 2009/07/24 | 973 | 1,003 | 973 | 999 | +36 | +3.7% | 23,300 |
| 2009/07/23 | 958 | 970 | 952 | 963 | +15 | +1.6% | 15,400 |
| 2009/07/22 | 941 | 959 | 927 | 948 | +8 | +0.9% | 10,000 |
| 2009/07/21 | 923 | 940 | 923 | 940 | +19 | +2.1% | 7,500 |
| 2009/07/17 | 920 | 939 | 920 | 921 | -7 | -0.8% | 11,500 |
| 2009/07/16 | 938 | 938 | 920 | 928 | ±0 | ±0% | 6,500 |
| 2009/07/15 | 916 | 939 | 914 | 928 | +14 | +1.5% | 8,700 |
| 2009/07/14 | 906 | 916 | 900 | 914 | +28 | +3.2% | 5,700 |
| 2009/07/13 | 879 | 890 | 879 | 886 | -13 | -1.4% | 3,100 |
| 2009/07/10 | 884 | 899 | 861 | 899 | +15 | +1.7% | 1,700 |
| 2009/07/09 | 885 | 885 | 883 | 884 | -1 | -0.1% | 2,100 |
| 2009/07/08 | 915 | 915 | 885 | 885 | -30 | -3.3% | 5,100 |
| 2009/07/07 | 909 | 926 | 909 | 915 | +9 | +1% | 3,700 |
| 2009/07/06 | 914 | 916 | 906 | 906 | -10 | -1.1% | 4,500 |
| 2009/07/03 | 920 | 920 | 911 | 916 | -14 | -1.5% | 3,300 |
| 2009/07/02 | 916 | 935 | 916 | 930 | +18 | +2% | 6,900 |
| 2009/07/01 | 920 | 924 | 912 | 912 | -9 | -1% | 3,700 |
| 2009/06/30 | 930 | 935 | 912 | 921 | -4 | -0.4% | 10,400 |
| 2009/06/29 | 930 | 930 | 920 | 925 | -5 | -0.5% | 4,600 |
| 2009/06/26 | 920 | 930 | 911 | 930 | +10 | +1.1% | 6,100 |
| 2009/06/25 | 916 | 920 | 910 | 920 | +4 | +0.4% | 9,700 |
| 2009/06/24 | 918 | 920 | 913 | 916 | -2 | -0.2% | 4,300 |
| 2009/06/23 | 925 | 925 | 918 | 918 | -7 | -0.8% | 3,400 |
| 2009/06/22 | 930 | 930 | 921 | 925 | -5 | -0.5% | 3,400 |
| 2009/06/19 | 930 | 932 | 920 | 930 | -5 | -0.5% | 3,000 |
| 2009/06/18 | 935 | 936 | 931 | 935 | -5 | -0.5% | 3,800 |
| 2009/06/17 | 931 | 940 | 921 | 940 | -9 | -0.9% | 4,700 |
| 2009/06/16 | 945 | 958 | 932 | 949 | -6 | -0.6% | 10,500 |
| 2009/06/15 | 962 | 962 | 951 | 955 | -6 | -0.6% | 2,600 |
| 2009/06/12 | 952 | 961 | 934 | 961 | +6 | +0.6% | 5,200 |
| 2009/06/11 | 956 | 957 | 954 | 955 | -2 | -0.2% | 1,600 |
| 2009/06/10 | 945 | 957 | 945 | 957 | +10 | +1.1% | 2,800 |
| 2009/06/09 | 941 | 960 | 941 | 947 | -13 | -1.4% | 3,100 |
| 2009/06/08 | 938 | 965 | 938 | 960 | +23 | +2.5% | 8,800 |
| 2009/06/05 | 929 | 949 | 900 | 937 | +8 | +0.9% | 10,400 |
| 2009/06/04 | 900 | 929 | 900 | 929 | -61 | -6.2% | 12,400 |
| 2009/06/03 | 975 | 999 | 966 | 990 | +20 | +2.1% | 6,700 |
| 2009/06/02 | 970 | 974 | 965 | 970 | +1 | +0.1% | 3,200 |
3851～
3900
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
