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 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 961 | 962 | 944 | 959 | -3 | -0.3% | 3,400 |
| 2009/04/15 | 950 | 965 | 950 | 962 | +7 | +0.7% | 4,400 |
| 2009/04/14 | 905 | 960 | 900 | 955 | +60 | +6.7% | 7,800 |
| 2009/04/13 | 881 | 901 | 880 | 895 | +17 | +1.9% | 3,200 |
| 2009/04/10 | 879 | 880 | 860 | 878 | -2 | -0.2% | 7,000 |
| 2009/04/09 | 870 | 880 | 870 | 880 | +20 | +2.3% | 6,100 |
| 2009/04/08 | 850 | 860 | 835 | 860 | +11 | +1.3% | 3,500 |
| 2009/04/07 | 841 | 849 | 820 | 849 | +38 | +4.7% | 8,700 |
| 2009/04/06 | 820 | 825 | 800 | 811 | -14 | -1.7% | 5,500 |
| 2009/04/03 | 823 | 845 | 813 | 825 | +22 | +2.7% | 4,300 |
| 2009/04/02 | 788 | 804 | 788 | 803 | +5 | +0.6% | 6,800 |
| 2009/04/01 | 768 | 814 | 767 | 798 | +13 | +1.7% | 8,500 |
| 2009/03/31 | 777 | 785 | 770 | 785 | +18 | +2.3% | 9,000 |
| 2009/03/30 | 765 | 773 | 765 | 767 | -3 | -0.4% | 4,100 |
| 2009/03/27 | 782 | 784 | 766 | 770 | -6 | -0.8% | 8,100 |
| 2009/03/26 | 756 | 776 | 756 | 776 | +11 | +1.4% | 10,100 |
| 2009/03/25 | 752 | 766 | 752 | 765 | -14 | -1.8% | 13,900 |
| 2009/03/24 | 794 | 794 | 762 | 779 | +8 | +1% | 16,100 |
| 2009/03/23 | 750 | 776 | 750 | 771 | +20 | +2.7% | 13,500 |
| 2009/03/19 | 750 | 753 | 740 | 751 | ±0 | ±0% | 14,900 |
| 2009/03/18 | 783 | 784 | 751 | 751 | -35 | -4.5% | 11,900 |
| 2009/03/17 | 794 | 805 | 783 | 786 | -6 | -0.8% | 8,000 |
| 2009/03/16 | 785 | 834 | 785 | 792 | -10 | -1.2% | 12,800 |
| 2009/03/13 | 825 | 825 | 802 | 802 | -48 | -5.6% | 6,000 |
| 2009/03/12 | 895 | 905 | 850 | 850 | -55 | -6.1% | 3,700 |
| 2009/03/11 | 900 | 905 | 899 | 905 | +10 | +1.1% | 1,400 |
| 2009/03/10 | 920 | 920 | 891 | 895 | -27 | -2.9% | 1,500 |
| 2009/03/09 | 943 | 943 | 922 | 922 | -21 | -2.2% | 600 |
| 2009/03/06 | 955 | 965 | 943 | 943 | -10 | -1% | 4,500 |
| 2009/03/05 | 950 | 953 | 929 | 953 | -21 | -2.2% | 8,600 |
| 2009/03/04 | 970 | 974 | 950 | 974 | -36 | -3.6% | 7,000 |
| 2009/03/03 | 1,015 | 1,015 | 980 | 1,010 | ±0 | ±0% | 5,400 |
| 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 |
4001～
4050
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
