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 |
|---|---|---|---|---|---|---|---|
| 2008/04/09 | 1,552 | 1,565 | 1,530 | 1,530 | +8 | +0.5% | 9,600 |
| 2008/04/08 | 1,540 | 1,551 | 1,522 | 1,522 | -18 | -1.2% | 10,400 |
| 2008/04/07 | 1,563 | 1,563 | 1,518 | 1,540 | -53 | -3.3% | 19,200 |
| 2008/04/04 | 1,596 | 1,641 | 1,591 | 1,593 | -40 | -2.4% | 10,700 |
| 2008/04/03 | 1,620 | 1,655 | 1,620 | 1,633 | -15 | -0.9% | 12,900 |
| 2008/04/02 | 1,650 | 1,683 | 1,640 | 1,648 | +9 | +0.5% | 13,700 |
| 2008/04/01 | 1,640 | 1,650 | 1,639 | 1,639 | -1 | -0.1% | 15,300 |
| 2008/03/31 | 1,610 | 1,650 | 1,600 | 1,640 | +4 | +0.2% | 35,500 |
| 2008/03/28 | 1,645 | 1,650 | 1,580 | 1,636 | -6 | -0.4% | 37,500 |
| 2008/03/27 | 1,601 | 1,643 | 1,601 | 1,642 | +42 | +2.6% | 6,000 |
| 2008/03/26 | 1,615 | 1,635 | 1,600 | 1,600 | -10 | -0.6% | 8,400 |
| 2008/03/25 | 1,632 | 1,645 | 1,590 | 1,610 | +34 | +2.2% | 7,200 |
| 2008/03/24 | 1,569 | 1,610 | 1,550 | 1,576 | +6 | +0.4% | 13,500 |
| 2008/03/21 | 1,474 | 1,585 | 1,474 | 1,570 | +99 | +6.7% | 17,100 |
| 2008/03/19 | 1,500 | 1,525 | 1,465 | 1,471 | -6 | -0.4% | 18,400 |
| 2008/03/18 | 1,471 | 1,479 | 1,460 | 1,477 | -3 | -0.2% | 14,400 |
| 2008/03/17 | 1,501 | 1,501 | 1,473 | 1,480 | -70 | -4.5% | 11,400 |
| 2008/03/14 | 1,582 | 1,582 | 1,548 | 1,550 | -37 | -2.3% | 4,100 |
| 2008/03/13 | 1,610 | 1,632 | 1,583 | 1,587 | -38 | -2.3% | 4,000 |
| 2008/03/12 | 1,634 | 1,663 | 1,610 | 1,625 | -9 | -0.6% | 11,100 |
| 2008/03/11 | 1,664 | 1,664 | 1,607 | 1,634 | -74 | -4.3% | 8,000 |
| 2008/03/10 | 1,740 | 1,759 | 1,708 | 1,708 | -27 | -1.6% | 4,900 |
| 2008/03/07 | 1,740 | 1,760 | 1,730 | 1,735 | -25 | -1.4% | 13,600 |
| 2008/03/06 | 1,750 | 1,770 | 1,745 | 1,760 | -5 | -0.3% | 15,000 |
| 2008/03/05 | 1,760 | 1,770 | 1,720 | 1,765 | -5 | -0.3% | 20,400 |
| 2008/03/04 | 1,780 | 1,780 | 1,749 | 1,770 | +20 | +1.1% | 4,800 |
| 2008/03/03 | 1,719 | 1,789 | 1,689 | 1,750 | -14 | -0.8% | 12,600 |
| 2008/02/29 | 1,768 | 1,768 | 1,750 | 1,764 | -11 | -0.6% | 3,800 |
| 2008/02/28 | 1,769 | 1,778 | 1,751 | 1,775 | -4 | -0.2% | 2,300 |
| 2008/02/27 | 1,802 | 1,802 | 1,770 | 1,779 | -23 | -1.3% | 8,500 |
| 2008/02/26 | 1,820 | 1,820 | 1,780 | 1,802 | +2 | +0.1% | 7,000 |
| 2008/02/25 | 1,842 | 1,842 | 1,702 | 1,800 | +48 | +2.7% | 9,900 |
| 2008/02/22 | 1,715 | 1,752 | 1,710 | 1,752 | +38 | +2.2% | 3,400 |
| 2008/02/21 | 1,708 | 1,729 | 1,693 | 1,714 | +6 | +0.4% | 1,900 |
| 2008/02/20 | 1,730 | 1,736 | 1,708 | 1,708 | -12 | -0.7% | 4,600 |
| 2008/02/19 | 1,694 | 1,729 | 1,671 | 1,720 | +24 | +1.4% | 13,000 |
| 2008/02/18 | 1,680 | 1,698 | 1,666 | 1,696 | +17 | +1% | 5,300 |
| 2008/02/15 | 1,585 | 1,683 | 1,570 | 1,679 | +60 | +3.7% | 8,200 |
| 2008/02/14 | 1,591 | 1,619 | 1,580 | 1,619 | +44 | +2.8% | 12,000 |
| 2008/02/13 | 1,575 | 1,584 | 1,540 | 1,575 | +1 | +0.1% | 3,300 |
| 2008/02/12 | 1,585 | 1,586 | 1,550 | 1,574 | -13 | -0.8% | 5,300 |
| 2008/02/08 | 1,580 | 1,587 | 1,565 | 1,587 | -23 | -1.4% | 1,500 |
| 2008/02/07 | 1,599 | 1,630 | 1,580 | 1,610 | +41 | +2.6% | 16,500 |
| 2008/02/06 | 1,561 | 1,581 | 1,550 | 1,569 | -51 | -3.1% | 13,200 |
| 2008/02/05 | 1,640 | 1,640 | 1,612 | 1,620 | -29 | -1.8% | 6,700 |
| 2008/02/04 | 1,590 | 1,649 | 1,590 | 1,649 | +76 | +4.8% | 4,700 |
| 2008/02/01 | 1,571 | 1,626 | 1,571 | 1,573 | -28 | -1.7% | 4,900 |
| 2008/01/31 | 1,544 | 1,620 | 1,537 | 1,601 | +66 | +4.3% | 15,500 |
| 2008/01/30 | 1,531 | 1,563 | 1,523 | 1,535 | -5 | -0.3% | 26,300 |
| 2008/01/29 | 1,522 | 1,555 | 1,522 | 1,540 | +29 | +1.9% | 27,200 |
4251～
4300
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
