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 |
|---|---|---|---|---|---|---|---|
| 2009/02/03 | 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 |
| 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 |
4051～
4100
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
