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 |
|---|---|---|---|---|---|---|---|
| 2008/09/02 | 1,551 | 1,600 | 1,549 | 1,579 | -1 | -0.1% | 2,000 |
| 2008/09/01 | 1,635 | 1,635 | 1,580 | 1,580 | -45 | -2.8% | 900 |
| 2008/08/29 | 1,640 | 1,640 | 1,620 | 1,625 | +15 | +0.9% | 4,400 |
| 2008/08/28 | 1,636 | 1,636 | 1,582 | 1,610 | -26 | -1.6% | 10,800 |
| 2008/08/27 | 1,669 | 1,669 | 1,636 | 1,636 | -33 | -2% | 3,500 |
| 2008/08/26 | 1,680 | 1,680 | 1,660 | 1,669 | -11 | -0.7% | 5,400 |
| 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 |
4151～
4200
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
