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 |
|---|---|---|---|---|---|---|---|
| 2008/08/25 | 1,700 | 1,700 | 1,680 | 1,680 | -20 | -1.2% | 3,900 |
| 2008/08/22 | 1,669 | 1,700 | 1,669 | 1,700 | +38 | +2.3% | 2,700 |
| 2008/08/21 | 1,657 | 1,665 | 1,657 | 1,662 | +10 | +0.6% | 1,400 |
| 2008/08/20 | 1,660 | 1,660 | 1,650 | 1,652 | -25 | -1.5% | 700 |
| 2008/08/19 | 1,680 | 1,695 | 1,675 | 1,677 | -9 | -0.5% | 1,000 |
| 2008/08/18 | 1,681 | 1,686 | 1,681 | 1,686 | -4 | -0.2% | 700 |
| 2008/08/15 | 1,701 | 1,701 | 1,690 | 1,690 | -10 | -0.6% | 900 |
| 2008/08/14 | 1,705 | 1,725 | 1,693 | 1,700 | -45 | -2.6% | 1,700 |
| 2008/08/13 | 1,745 | 1,745 | 1,745 | 1,745 | -55 | -3.1% | 100 |
| 2008/08/12 | 1,704 | 1,800 | 1,700 | 1,800 | +90 | +5.3% | 4,900 |
| 2008/08/11 | 1,706 | 1,710 | 1,685 | 1,710 | +5 | +0.3% | 1,600 |
| 2008/08/08 | 1,701 | 1,710 | 1,697 | 1,705 | -5 | -0.3% | 12,800 |
| 2008/08/07 | 1,727 | 1,730 | 1,706 | 1,710 | -20 | -1.2% | 1,600 |
| 2008/08/06 | 1,745 | 1,745 | 1,701 | 1,730 | -5 | -0.3% | 7,100 |
| 2008/08/05 | 1,774 | 1,774 | 1,730 | 1,735 | -55 | -3.1% | 3,200 |
| 2008/08/04 | 1,820 | 1,820 | 1,790 | 1,790 | -19 | -1.1% | 900 |
| 2008/08/01 | 1,870 | 1,870 | 1,809 | 1,809 | -31 | -1.7% | 2,300 |
| 2008/07/31 | 1,860 | 1,860 | 1,810 | 1,840 | +4 | +0.2% | 1,000 |
| 2008/07/30 | 1,805 | 1,860 | 1,741 | 1,836 | +46 | +2.6% | 3,700 |
| 2008/07/29 | 1,790 | 1,790 | 1,790 | 1,790 | +9 | +0.5% | 100 |
| 2008/07/28 | 1,781 | 1,781 | 1,781 | 1,781 | +30 | +1.7% | 100 |
| 2008/07/25 | 1,830 | 1,830 | 1,730 | 1,751 | +27 | +1.6% | 13,300 |
| 2008/07/24 | 1,716 | 1,730 | 1,716 | 1,724 | +7 | +0.4% | 5,000 |
| 2008/07/23 | 1,701 | 1,728 | 1,701 | 1,717 | +6 | +0.4% | 5,200 |
| 2008/07/22 | 1,693 | 1,711 | 1,693 | 1,711 | -14 | -0.8% | 900 |
| 2008/07/18 | 1,725 | 1,725 | 1,700 | 1,725 | ±0 | ±0% | 2,700 |
| 2008/07/17 | 1,723 | 1,735 | 1,701 | 1,725 | +2 | +0.1% | 2,100 |
| 2008/07/16 | 1,759 | 1,759 | 1,722 | 1,723 | -37 | -2.1% | 6,700 |
| 2008/07/15 | 1,772 | 1,772 | 1,754 | 1,760 | -30 | -1.7% | 5,600 |
| 2008/07/14 | 1,740 | 1,790 | 1,740 | 1,790 | +18 | +1% | 800 |
| 2008/07/11 | 1,772 | 1,779 | 1,747 | 1,772 | ±0 | ±0% | 5,200 |
| 2008/07/10 | 1,742 | 1,800 | 1,742 | 1,772 | ±0 | ±0% | 5,900 |
| 2008/07/09 | 1,783 | 1,785 | 1,740 | 1,772 | -28 | -1.6% | 8,900 |
| 2008/07/08 | 1,854 | 1,875 | 1,777 | 1,800 | -94 | -5% | 13,600 |
| 2008/07/07 | 1,920 | 1,920 | 1,863 | 1,894 | -56 | -2.9% | 6,000 |
| 2008/07/04 | 1,935 | 1,950 | 1,867 | 1,950 | -5 | -0.3% | 8,000 |
| 2008/07/03 | 1,970 | 1,975 | 1,929 | 1,955 | -36 | -1.8% | 11,500 |
| 2008/07/02 | 1,991 | 2,015 | 1,965 | 1,991 | -8 | -0.4% | 7,600 |
| 2008/07/01 | 1,955 | 1,999 | 1,950 | 1,999 | +24 | +1.2% | 10,400 |
| 2008/06/30 | 1,919 | 1,979 | 1,882 | 1,975 | +56 | +2.9% | 4,800 |
| 2008/06/27 | 1,890 | 1,945 | 1,890 | 1,919 | -30 | -1.5% | 25,400 |
| 2008/06/26 | 1,881 | 1,958 | 1,881 | 1,949 | +49 | +2.6% | 10,400 |
| 2008/06/25 | 1,900 | 1,909 | 1,820 | 1,900 | -5 | -0.3% | 40,000 |
| 2008/06/24 | 1,920 | 1,927 | 1,902 | 1,905 | -15 | -0.8% | 23,500 |
| 2008/06/23 | 1,905 | 1,935 | 1,891 | 1,920 | -115 | -5.7% | 14,800 |
| 2008/06/20 | 2,060 | 2,080 | 2,010 | 2,035 | -20 | -1% | 23,000 |
| 2008/06/19 | 2,030 | 2,065 | 2,030 | 2,055 | ±0 | ±0% | 4,300 |
| 2008/06/18 | 2,025 | 2,110 | 2,020 | 2,055 | +15 | +0.7% | 20,900 |
| 2008/06/17 | 1,940 | 2,070 | 1,930 | 2,040 | +114 | +5.9% | 22,900 |
| 2008/06/16 | 1,925 | 1,970 | 1,897 | 1,926 | -18 | -0.9% | 22,500 |
4101～
4150
件表示中 / 6963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 | 446,500円 | +2.8% | +4.1% | 3.14% | 10.06倍 | 1.40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 |
| ドウシシャ | 228,200円 | +5.3% | +7.0% | 4.38% | 11.95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 |
| 東エレデバ | 270,500円 | -7.6% | -12.4% | 3.55% | 11.39倍 | 1.67倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| 伯 東 | 380,000円 | +1.6% | -22.1% | 5.26% | 14.59倍 | 1.09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 |
| 日 伝 | 267,100円 | +3.9% | 0.0% | 2.62% | 16.09倍 | 0.91倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
市場注目の銘柄
チャート関連のコラム
