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 |
|---|---|---|---|---|---|---|---|
| 2008/12/29 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,000 |
| 2008/12/26 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 400 |
| 2008/12/25 | 1,202 | 1,202 | 1,030 | 1,050 | +48 | +4.8% | 7,600 |
| 2008/12/24 | 981 | 1,002 | 963 | 1,002 | +5 | +0.5% | 8,800 |
| 2008/12/22 | 968 | 997 | 968 | 997 | ±0 | ±0% | 2,500 |
| 2008/12/19 | 969 | 999 | 969 | 997 | -3 | -0.3% | 1,200 |
| 2008/12/18 | 965 | 1,000 | 955 | 1,000 | +5 | +0.5% | 5,900 |
| 2008/12/17 | 970 | 1,000 | 970 | 995 | -5 | -0.5% | 4,200 |
| 2008/12/16 | 955 | 1,000 | 950 | 1,000 | +15 | +1.5% | 8,600 |
| 2008/12/15 | 970 | 990 | 970 | 985 | +25 | +2.6% | 14,700 |
| 2008/12/12 | 968 | 975 | 954 | 960 | -26 | -2.6% | 7,900 |
| 2008/12/11 | 978 | 989 | 960 | 986 | -112 | -10.2% | 8,700 |
| 2008/12/10 | 1,060 | 1,100 | 1,060 | 1,098 | +38 | +3.6% | 6,100 |
| 2008/12/09 | 984 | 1,075 | 984 | 1,060 | +56 | +5.6% | 3,400 |
| 2008/12/08 | 979 | 1,004 | 979 | 1,004 | +5 | +0.5% | 4,600 |
| 2008/12/05 | 999 | 1,000 | 999 | 999 | -1 | -0.1% | 4,000 |
| 2008/12/04 | 1,001 | 1,010 | 979 | 1,000 | -1 | -0.1% | 4,300 |
| 2008/12/03 | 980 | 1,001 | 980 | 1,001 | +51 | +5.4% | 2,400 |
| 2008/12/02 | 933 | 950 | 930 | 950 | +12 | +1.3% | 4,700 |
| 2008/12/01 | 978 | 979 | 937 | 938 | -41 | -4.2% | 4,000 |
| 2008/11/28 | 970 | 999 | 942 | 979 | +29 | +3.1% | 10,400 |
| 2008/11/27 | 935 | 959 | 935 | 950 | +15 | +1.6% | 800 |
| 2008/11/26 | 935 | 950 | 914 | 935 | ±0 | ±0% | 11,000 |
| 2008/11/25 | 970 | 970 | 877 | 935 | +28 | +3.1% | 9,200 |
| 2008/11/21 | 892 | 907 | 872 | 907 | +9 | +1% | 6,800 |
| 2008/11/20 | 900 | 934 | 878 | 898 | -2 | -0.2% | 13,900 |
| 2008/11/19 | 897 | 920 | 888 | 900 | +9 | +1% | 18,800 |
| 2008/11/18 | 920 | 949 | 891 | 891 | -59 | -6.2% | 32,400 |
| 2008/11/17 | 910 | 950 | 888 | 950 | +36 | +3.9% | 5,700 |
| 2008/11/14 | 921 | 931 | 893 | 914 | +10 | +1.1% | 17,400 |
| 2008/11/13 | 926 | 940 | 901 | 904 | -46 | -4.8% | 21,000 |
| 2008/11/12 | 952 | 978 | 941 | 950 | -34 | -3.5% | 21,800 |
| 2008/11/11 | 949 | 995 | 947 | 984 | +8 | +0.8% | 21,500 |
| 2008/11/10 | 976 | 1,005 | 956 | 976 | +14 | +1.5% | 12,500 |
| 2008/11/07 | 975 | 992 | 950 | 962 | -48 | -4.8% | 9,300 |
| 2008/11/06 | 1,013 | 1,013 | 955 | 1,010 | -34 | -3.3% | 10,300 |
| 2008/11/05 | 976 | 1,044 | 975 | 1,044 | +66 | +6.7% | 12,500 |
| 2008/11/04 | 960 | 998 | 960 | 978 | +28 | +2.9% | 14,100 |
| 2008/10/31 | 982 | 985 | 935 | 950 | -22 | -2.3% | 21,400 |
| 2008/10/30 | 1,011 | 1,029 | 964 | 972 | -42 | -4.1% | 28,400 |
| 2008/10/29 | 995 | 1,024 | 981 | 1,014 | +54 | +5.6% | 13,800 |
| 2008/10/28 | 959 | 960 | 950 | 960 | -15 | -1.5% | 3,100 |
| 2008/10/27 | 990 | 995 | 975 | 975 | -55 | -5.3% | 10,700 |
| 2008/10/24 | 1,098 | 1,098 | 1,008 | 1,030 | ±0 | ±0% | 6,000 |
| 2008/10/23 | 1,030 | 1,030 | 1,005 | 1,030 | -46 | -4.3% | 5,100 |
| 2008/10/22 | 1,045 | 1,077 | 1,028 | 1,076 | -2 | -0.2% | 4,700 |
| 2008/10/21 | 1,016 | 1,078 | 1,016 | 1,078 | +72 | +7.2% | 5,300 |
| 2008/10/20 | 1,001 | 1,030 | 988 | 1,006 | +6 | +0.6% | 7,000 |
| 2008/10/17 | 1,070 | 1,070 | 1,000 | 1,000 | -50 | -4.8% | 7,400 |
| 2008/10/16 | 1,050 | 1,080 | 1,050 | 1,050 | -63 | -5.7% | 7,500 |
4001～
4050
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
