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 |
|---|---|---|---|---|---|---|---|
| 2008/11/17 | 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 |
| 2008/10/15 | 1,100 | 1,113 | 1,100 | 1,113 | +55 | +5.2% | 7,800 |
| 2008/10/14 | 1,050 | 1,058 | 999 | 1,058 | +100 | +10.4% | 8,500 |
| 2008/10/10 | 931 | 1,020 | 910 | 958 | -13 | -1.3% | 15,900 |
| 2008/10/09 | 915 | 987 | 915 | 971 | +50 | +5.4% | 9,900 |
| 2008/10/08 | 931 | 951 | 910 | 921 | -39 | -4.1% | 12,500 |
| 2008/10/07 | 900 | 970 | 891 | 960 | -70 | -6.8% | 14,100 |
| 2008/10/06 | 1,169 | 1,169 | 1,030 | 1,030 | -185 | -15.2% | 7,500 |
| 2008/10/03 | 1,300 | 1,300 | 1,212 | 1,215 | -110 | -8.3% | 6,500 |
| 2008/10/02 | 1,325 | 1,342 | 1,325 | 1,325 | -1 | -0.1% | 3,700 |
| 2008/10/01 | 1,353 | 1,354 | 1,320 | 1,326 | -35 | -2.6% | 5,000 |
| 2008/09/30 | 1,311 | 1,361 | 1,305 | 1,361 | -81 | -5.6% | 9,800 |
| 2008/09/29 | 1,460 | 1,460 | 1,434 | 1,442 | -39 | -2.6% | 6,000 |
| 2008/09/26 | 1,500 | 1,530 | 1,480 | 1,481 | -41 | -2.7% | 7,300 |
| 2008/09/25 | 1,582 | 1,603 | 1,485 | 1,522 | ±0 | ±0% | 6,400 |
| 2008/09/24 | 1,501 | 1,522 | 1,501 | 1,522 | -9 | -0.6% | 3,200 |
| 2008/09/22 | 1,565 | 1,565 | 1,531 | 1,531 | -17 | -1.1% | 1,300 |
| 2008/09/19 | 1,505 | 1,554 | 1,505 | 1,548 | +33 | +2.2% | 4,500 |
| 2008/09/18 | 1,490 | 1,539 | 1,490 | 1,515 | -65 | -4.1% | 3,400 |
| 2008/09/17 | 1,462 | 1,580 | 1,462 | 1,580 | +105 | +7.1% | 3,300 |
| 2008/09/16 | 1,443 | 1,475 | 1,443 | 1,475 | -28 | -1.9% | 3,700 |
| 2008/09/12 | 1,503 | 1,530 | 1,503 | 1,503 | -2 | -0.1% | 1,400 |
| 2008/09/11 | 1,530 | 1,530 | 1,500 | 1,505 | -25 | -1.6% | 1,000 |
| 2008/09/10 | 1,490 | 1,530 | 1,490 | 1,530 | +18 | +1.2% | 600 |
| 2008/09/09 | 1,491 | 1,548 | 1,491 | 1,512 | -8 | -0.5% | 1,200 |
| 2008/09/08 | 1,488 | 1,569 | 1,488 | 1,520 | +37 | +2.5% | 1,400 |
| 2008/09/05 | 1,465 | 1,483 | 1,461 | 1,483 | -32 | -2.1% | 2,300 |
| 2008/09/04 | 1,500 | 1,530 | 1,461 | 1,515 | +9 | +0.6% | 3,600 |
| 2008/09/03 | 1,546 | 1,546 | 1,504 | 1,506 | -73 | -4.6% | 11,500 |
4101～
4150
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
