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 |
|---|---|---|---|---|---|---|---|
| 2009/09/10 | 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 |
| 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 |
3901～
3950
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
