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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,910 | 1,917 | 1,888 | 1,910 | ±0 | ±0% | 6,700 |
| 2017/02/14 | 1,910 | 1,914 | 1,877 | 1,910 | ±0 | ±0% | 8,200 |
| 2017/02/13 | 1,899 | 1,915 | 1,859 | 1,910 | +10 | +0.5% | 21,600 |
| 2017/02/10 | 1,890 | 1,910 | 1,884 | 1,900 | +9 | +0.5% | 10,100 |
| 2017/02/09 | 1,870 | 1,891 | 1,870 | 1,891 | +1 | +0.1% | 6,200 |
| 2017/02/08 | 1,867 | 1,890 | 1,867 | 1,890 | +39 | +2.1% | 7,600 |
| 2017/02/07 | 1,848 | 1,851 | 1,840 | 1,851 | +1 | +0.1% | 5,700 |
| 2017/02/06 | 1,842 | 1,858 | 1,840 | 1,850 | +8 | +0.4% | 2,200 |
| 2017/02/03 | 1,850 | 1,850 | 1,842 | 1,842 | -8 | -0.4% | 3,700 |
| 2017/02/02 | 1,850 | 1,855 | 1,840 | 1,850 | +2 | +0.1% | 4,600 |
| 2017/02/01 | 1,845 | 1,864 | 1,843 | 1,848 | +3 | +0.2% | 5,400 |
| 2017/01/31 | 1,855 | 1,855 | 1,837 | 1,845 | -10 | -0.5% | 3,400 |
| 2017/01/30 | 1,860 | 1,860 | 1,849 | 1,855 | -10 | -0.5% | 5,800 |
| 2017/01/27 | 1,858 | 1,865 | 1,848 | 1,865 | +12 | +0.6% | 1,900 |
| 2017/01/26 | 1,848 | 1,856 | 1,848 | 1,853 | +5 | +0.3% | 1,000 |
| 2017/01/25 | 1,859 | 1,859 | 1,838 | 1,848 | +7 | +0.4% | 4,400 |
| 2017/01/24 | 1,840 | 1,842 | 1,838 | 1,841 | -1 | -0.1% | 2,700 |
| 2017/01/23 | 1,840 | 1,845 | 1,823 | 1,842 | +8 | +0.4% | 3,200 |
| 2017/01/20 | 1,846 | 1,846 | 1,833 | 1,834 | -12 | -0.7% | 5,200 |
| 2017/01/19 | 1,825 | 1,868 | 1,825 | 1,846 | +18 | +1% | 8,800 |
| 2017/01/18 | 1,855 | 1,855 | 1,816 | 1,828 | -41 | -2.2% | 5,900 |
| 2017/01/17 | 1,880 | 1,880 | 1,865 | 1,869 | -23 | -1.2% | 6,000 |
| 2017/01/16 | 1,890 | 1,894 | 1,867 | 1,892 | +7 | +0.4% | 9,900 |
| 2017/01/13 | 1,887 | 1,887 | 1,881 | 1,885 | -5 | -0.3% | 3,100 |
| 2017/01/12 | 1,909 | 1,909 | 1,883 | 1,890 | -20 | -1% | 6,200 |
| 2017/01/11 | 1,911 | 1,911 | 1,906 | 1,910 | -2 | -0.1% | 2,000 |
| 2017/01/10 | 1,901 | 1,920 | 1,901 | 1,912 | -5 | -0.3% | 11,300 |
| 2017/01/06 | 1,917 | 1,925 | 1,909 | 1,917 | -2 | -0.1% | 21,100 |
| 2017/01/05 | 1,918 | 1,919 | 1,900 | 1,919 | -5 | -0.3% | 3,000 |
| 2017/01/04 | 1,900 | 1,933 | 1,891 | 1,924 | +26 | +1.4% | 8,900 |
| 2016/12/30 | 1,890 | 1,900 | 1,890 | 1,898 | +8 | +0.4% | 3,500 |
| 2016/12/29 | 1,880 | 1,914 | 1,870 | 1,890 | +8 | +0.4% | 17,000 |
| 2016/12/28 | 1,897 | 1,902 | 1,862 | 1,882 | -18 | -0.9% | 9,300 |
| 2016/12/27 | 1,865 | 1,910 | 1,865 | 1,900 | -5 | -0.3% | 9,300 |
| 2016/12/26 | 1,901 | 1,912 | 1,901 | 1,905 | +1 | +0.1% | 4,300 |
| 2016/12/22 | 1,911 | 1,911 | 1,900 | 1,904 | ±0 | ±0% | 8,100 |
| 2016/12/21 | 1,896 | 1,904 | 1,886 | 1,904 | +8 | +0.4% | 4,700 |
| 2016/12/20 | 1,864 | 1,902 | 1,864 | 1,896 | +32 | +1.7% | 6,300 |
| 2016/12/19 | 1,875 | 1,876 | 1,860 | 1,864 | -31 | -1.6% | 4,800 |
| 2016/12/16 | 1,903 | 1,919 | 1,886 | 1,895 | -8 | -0.4% | 6,300 |
| 2016/12/15 | 1,908 | 1,920 | 1,901 | 1,903 | -5 | -0.3% | 5,900 |
| 2016/12/14 | 1,926 | 1,936 | 1,897 | 1,908 | -28 | -1.4% | 12,400 |
| 2016/12/13 | 1,857 | 1,950 | 1,851 | 1,936 | +64 | +3.4% | 23,400 |
| 2016/12/12 | 1,858 | 1,899 | 1,856 | 1,872 | +47 | +2.6% | 19,800 |
| 2016/12/09 | 1,807 | 1,825 | 1,805 | 1,825 | +23 | +1.3% | 12,200 |
| 2016/12/08 | 1,805 | 1,805 | 1,799 | 1,802 | +2 | +0.1% | 3,300 |
| 2016/12/07 | 1,806 | 1,806 | 1,777 | 1,800 | -7 | -0.4% | 5,200 |
| 2016/12/06 | 1,807 | 1,808 | 1,801 | 1,807 | ±0 | ±0% | 4,900 |
| 2016/12/05 | 1,805 | 1,812 | 1,790 | 1,807 | -13 | -0.7% | 9,200 |
| 2016/12/02 | 1,796 | 1,820 | 1,795 | 1,820 | +36 | +2% | 16,100 |
1901～
1950
件表示中 / 6837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 | 541,000円 | +5.6% | +14.0% | 2.40% | 13.48倍 | 1.78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 |
| あらた | 305,500円 | +2.6% | +8.2% | 3.34% | 9.27倍 | 0.91倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| 東テク | 257,500円 | +3.7% | +22.8% | 3.42% | 11.78倍 | 1.88倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| 伯 東 | 448,000円 | +4.4% | -0.2% | 5.80% | 17.20倍 | 1.30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 |
| ミツウロコＧＨＤ | 170,400円 | +13.2% | -56.4% | 2.41% | 10.51倍 | 0.98倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム
