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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 1,015 | 1,015 | 981 | 1,010 | -5 | -0.5% | 13,500 |
| 2009/02/27 | 1,015 | 1,015 | 1,000 | 1,015 | +27 | +2.7% | 7,900 |
| 2009/02/26 | 999 | 1,000 | 988 | 988 | -12 | -1.2% | 12,000 |
| 2009/02/25 | 1,120 | 1,120 | 995 | 1,000 | ±0 | ±0% | 16,100 |
| 2009/02/24 | 1,029 | 1,029 | 997 | 1,000 | +11 | +1.1% | 9,200 |
| 2009/02/23 | 1,009 | 1,009 | 981 | 989 | -26 | -2.6% | 1,900 |
| 2009/02/20 | 1,015 | 1,016 | 1,015 | 1,015 | ±0 | ±0% | 3,000 |
| 2009/02/19 | 1,013 | 1,015 | 1,001 | 1,015 | ±0 | ±0% | 3,600 |
| 2009/02/18 | 1,015 | 1,015 | 1,009 | 1,015 | +5 | +0.5% | 7,600 |
| 2009/02/17 | 1,015 | 1,015 | 1,000 | 1,010 | ±0 | ±0% | 3,700 |
| 2009/02/16 | 1,015 | 1,015 | 990 | 1,010 | +12 | +1.2% | 3,300 |
| 2009/02/13 | 986 | 1,010 | 968 | 998 | -17 | -1.7% | 3,900 |
| 2009/02/12 | 1,004 | 1,015 | 990 | 1,015 | ±0 | ±0% | 2,300 |
| 2009/02/10 | 1,015 | 1,015 | 1,009 | 1,015 | ±0 | ±0% | 4,000 |
| 2009/02/09 | 1,015 | 1,015 | 975 | 1,015 | +25 | +2.5% | 6,800 |
| 2009/02/06 | 1,000 | 1,000 | 989 | 990 | -30 | -2.9% | 4,600 |
| 2009/02/05 | 1,017 | 1,020 | 1,015 | 1,020 | -10 | -1% | 600 |
| 2009/02/04 | 1,030 | 1,030 | 1,030 | 1,030 | -20 | -1.9% | 100 |
| 2009/02/03 | 1,050 | 1,050 | 1,032 | 1,050 | ±0 | ±0% | 1,300 |
| 2009/02/02 | 1,080 | 1,080 | 1,050 | 1,050 | -10 | -0.9% | 10,200 |
| 2009/01/30 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 400 |
| 2009/01/29 | 1,080 | 1,080 | 1,060 | 1,060 | +20 | +1.9% | 200 |
| 2009/01/28 | 1,060 | 1,060 | 1,040 | 1,040 | -25 | -2.3% | 2,500 |
| 2009/01/27 | 1,060 | 1,065 | 1,037 | 1,065 | +25 | +2.4% | 4,100 |
| 2009/01/26 | 1,013 | 1,050 | 1,011 | 1,040 | +10 | +1% | 7,700 |
| 2009/01/23 | 1,016 | 1,050 | 1,001 | 1,030 | -2 | -0.2% | 10,200 |
| 2009/01/22 | 1,020 | 1,080 | 1,001 | 1,032 | +22 | +2.2% | 9,300 |
| 2009/01/21 | 981 | 1,030 | 981 | 1,010 | -1 | -0.1% | 9,200 |
| 2009/01/20 | 1,002 | 1,025 | 1,002 | 1,011 | +10 | +1% | 3,800 |
| 2009/01/19 | 988 | 1,010 | 987 | 1,001 | -17 | -1.7% | 8,000 |
| 2009/01/16 | 980 | 1,020 | 980 | 1,018 | +18 | +1.8% | 7,500 |
| 2009/01/15 | 1,028 | 1,040 | 981 | 1,000 | -10 | -1% | 1,500 |
| 2009/01/14 | 998 | 1,020 | 975 | 1,010 | -40 | -3.8% | 12,500 |
| 2009/01/13 | 1,030 | 1,058 | 1,030 | 1,050 | +40 | +4% | 5,200 |
| 2009/01/09 | 1,010 | 1,010 | 1,000 | 1,010 | -60 | -5.6% | 3,700 |
| 2009/01/08 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 1,700 |
| 2009/01/07 | 1,030 | 1,070 | 1,030 | 1,070 | +20 | +1.9% | 900 |
| 2009/01/06 | 1,070 | 1,070 | 1,050 | 1,050 | -20 | -1.9% | 800 |
| 2009/01/05 | 1,070 | 1,070 | 1,070 | 1,070 | -20 | -1.8% | 100 |
| 2008/12/30 | 1,070 | 1,090 | 1,070 | 1,090 | +40 | +3.8% | 2,900 |
| 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 |
4001～
4050
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 | 411,000円 | +2.8% | +4.1% | 3.65% | 9.23倍 | 1.25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 | 210,300円 | +6.6% | +2.5% | 4.76% | 22.23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 | 249,600円 | +7.0% | +30.8% | 5.01% | 9.36倍 | 0.82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 | 254,600円 | +5.3% | +13.8% | 2.75% | 7.06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 | 400,000円 | +4.2% | -7.1% | 1.50% | 24.11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
