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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 831 | 831 | 811 | 811 | -20 | -2.4% | 1,800 |
| 2009/11/26 | 859 | 859 | 819 | 831 | -29 | -3.4% | 2,600 |
| 2009/11/25 | 862 | 862 | 850 | 860 | +5 | +0.6% | 3,100 |
| 2009/11/24 | 879 | 880 | 848 | 855 | -32 | -3.6% | 5,100 |
| 2009/11/20 | 881 | 887 | 881 | 887 | -23 | -2.5% | 1,400 |
| 2009/11/19 | 930 | 930 | 880 | 910 | -17 | -1.8% | 2,000 |
| 2009/11/18 | 900 | 927 | 900 | 927 | -3 | -0.3% | 2,000 |
| 2009/11/17 | 965 | 965 | 930 | 930 | -34 | -3.5% | 800 |
| 2009/11/16 | 977 | 977 | 964 | 964 | +27 | +2.9% | 200 |
| 2009/11/13 | 960 | 960 | 937 | 937 | -28 | -2.9% | 1,800 |
| 2009/11/12 | 981 | 990 | 960 | 965 | - | - | 1,900 |
| 2009/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/10 | 1,000 | 1,000 | 990 | 990 | ±0 | ±0% | 300 |
| 2009/11/09 | 990 | 990 | 990 | 990 | -4 | -0.4% | 1,600 |
| 2009/11/06 | 1,005 | 1,020 | 986 | 994 | -31 | -3% | 1,100 |
| 2009/11/05 | 1,000 | 1,025 | 1,000 | 1,025 | +25 | +2.5% | 2,600 |
| 2009/11/04 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 100 |
| 2009/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/30 | 1,020 | 1,025 | 1,005 | 1,020 | +20 | +2% | 1,100 |
| 2009/10/29 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 600 |
| 2009/10/28 | 1,000 | 1,010 | 990 | 1,000 | ±0 | ±0% | 2,900 |
| 2009/10/27 | 1,030 | 1,030 | 1,000 | 1,000 | -40 | -3.8% | 1,700 |
| 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 |
3851～
3900
件表示中 / 7019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 | 442,000円 | +2.8% | +4.1% | 3.39% | 9.90倍 | 1.34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 | 228,600円 | +6.6% | +2.5% | 4.37% | 24.17倍 | 1.71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 | 265,000円 | +7.0% | +30.8% | 4.72% | 9.94倍 | 0.87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 |
| シナネンＨＤ | 654,000円 | +15.8% | +9.3% | 1.38% | 23.72倍 | 1.29倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| 立花エレテ | 300,500円 | +2.2% | -7.9% | 3.33% | 12.42倍 | 0.72倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
市場注目の銘柄
チャート関連のコラム
