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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 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 |
| 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 |
3851～
3900
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 | 416,000円 | +2.8% | +4.1% | 3.61% | 9.34倍 | 1.27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 | 209,900円 | +6.6% | +2.5% | 4.76% | 22.19倍 | 1.57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 | 251,700円 | +7.0% | +30.8% | 4.97% | 9.44倍 | 0.83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 | 253,600円 | +5.3% | +13.8% | 2.76% | 7.03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 | 401,000円 | +4.2% | -7.1% | 1.50% | 24.17倍 | 1.22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
