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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,760 | 1,790 | 1,760 | 1,784 | +26 | +1.5% | 20,900 |
| 2016/11/30 | 1,755 | 1,769 | 1,742 | 1,758 | +3 | +0.2% | 11,300 |
| 2016/11/29 | 1,749 | 1,760 | 1,740 | 1,755 | +6 | +0.3% | 6,300 |
| 2016/11/28 | 1,723 | 1,754 | 1,721 | 1,749 | +26 | +1.5% | 18,000 |
| 2016/11/25 | 1,731 | 1,732 | 1,710 | 1,723 | ±0 | ±0% | 10,200 |
| 2016/11/24 | 1,728 | 1,732 | 1,716 | 1,723 | -5 | -0.3% | 8,600 |
| 2016/11/22 | 1,729 | 1,729 | 1,720 | 1,728 | +28 | +1.6% | 19,500 |
| 2016/11/21 | 1,695 | 1,700 | 1,691 | 1,700 | +13 | +0.8% | 10,000 |
| 2016/11/18 | 1,692 | 1,692 | 1,686 | 1,687 | ±0 | ±0% | 7,400 |
| 2016/11/17 | 1,676 | 1,687 | 1,674 | 1,687 | +11 | +0.7% | 9,400 |
| 2016/11/16 | 1,660 | 1,677 | 1,660 | 1,676 | +16 | +1% | 15,100 |
| 2016/11/15 | 1,655 | 1,660 | 1,649 | 1,660 | +11 | +0.7% | 12,200 |
| 2016/11/14 | 1,638 | 1,650 | 1,630 | 1,649 | +3 | +0.2% | 7,000 |
| 2016/11/11 | 1,635 | 1,649 | 1,632 | 1,646 | +17 | +1% | 16,000 |
| 2016/11/10 | 1,632 | 1,632 | 1,620 | 1,629 | +13 | +0.8% | 7,200 |
| 2016/11/09 | 1,628 | 1,631 | 1,588 | 1,616 | -12 | -0.7% | 19,000 |
| 2016/11/08 | 1,632 | 1,633 | 1,623 | 1,628 | -4 | -0.2% | 6,800 |
| 2016/11/07 | 1,635 | 1,635 | 1,623 | 1,632 | -1 | -0.1% | 6,400 |
| 2016/11/04 | 1,633 | 1,637 | 1,619 | 1,633 | ±0 | ±0% | 31,700 |
| 2016/11/02 | 1,635 | 1,641 | 1,619 | 1,633 | +8 | +0.5% | 19,800 |
| 2016/11/01 | 1,622 | 1,635 | 1,618 | 1,625 | +3 | +0.2% | 23,300 |
| 2016/10/31 | 1,628 | 1,628 | 1,617 | 1,622 | +5 | +0.3% | 11,900 |
| 2016/10/28 | 1,620 | 1,628 | 1,612 | 1,617 | +13 | +0.8% | 26,200 |
| 2016/10/27 | 1,612 | 1,640 | 1,604 | 1,604 | -62 | -3.7% | 111,000 |
| 2016/10/26 | 1,661 | 1,688 | 1,655 | 1,666 | -32 | -1.9% | 143,700 |
| 2016/10/25 | 1,700 | 1,702 | 1,697 | 1,698 | -7 | -0.4% | 30,900 |
| 2016/10/24 | 1,715 | 1,716 | 1,697 | 1,705 | -14 | -0.8% | 36,200 |
| 2016/10/21 | 1,715 | 1,725 | 1,715 | 1,719 | +17 | +1% | 22,700 |
| 2016/10/20 | 1,700 | 1,715 | 1,700 | 1,702 | +2 | +0.1% | 22,200 |
| 2016/10/19 | 1,687 | 1,701 | 1,677 | 1,700 | +21 | +1.3% | 33,700 |
| 2016/10/18 | 1,660 | 1,680 | 1,657 | 1,679 | +20 | +1.2% | 21,200 |
| 2016/10/17 | 1,658 | 1,664 | 1,653 | 1,659 | -2 | -0.1% | 9,800 |
| 2016/10/14 | 1,650 | 1,661 | 1,650 | 1,661 | +8 | +0.5% | 11,400 |
| 2016/10/13 | 1,652 | 1,661 | 1,652 | 1,653 | -9 | -0.5% | 11,500 |
| 2016/10/12 | 1,659 | 1,663 | 1,652 | 1,662 | +3 | +0.2% | 7,300 |
| 2016/10/11 | 1,663 | 1,664 | 1,652 | 1,659 | -5 | -0.3% | 15,900 |
| 2016/10/07 | 1,652 | 1,665 | 1,652 | 1,664 | +6 | +0.4% | 9,800 |
| 2016/10/06 | 1,655 | 1,660 | 1,643 | 1,658 | +8 | +0.5% | 10,100 |
| 2016/10/05 | 1,639 | 1,650 | 1,639 | 1,650 | +9 | +0.5% | 6,600 |
| 2016/10/04 | 1,630 | 1,643 | 1,629 | 1,641 | +8 | +0.5% | 9,600 |
| 2016/10/03 | 1,636 | 1,641 | 1,629 | 1,633 | -10 | -0.6% | 15,000 |
| 2016/09/30 | 1,645 | 1,646 | 1,634 | 1,643 | -5 | -0.3% | 15,900 |
| 2016/09/29 | 1,640 | 1,659 | 1,640 | 1,648 | +15 | +0.9% | 10,200 |
| 2016/09/28 | 1,600 | 1,640 | 1,598 | 1,633 | +33 | +2.1% | 18,400 |
| 2016/09/27 | 1,587 | 1,600 | 1,580 | 1,600 | +25 | +1.6% | 12,600 |
| 2016/09/26 | 1,559 | 1,575 | 1,557 | 1,575 | +32 | +2.1% | 10,800 |
| 2016/09/23 | 1,545 | 1,545 | 1,506 | 1,543 | -1 | -0.1% | 11,100 |
| 2016/09/21 | 1,518 | 1,545 | 1,514 | 1,544 | +38 | +2.5% | 5,800 |
| 2016/09/20 | 1,519 | 1,519 | 1,501 | 1,506 | ±0 | ±0% | 7,800 |
| 2016/09/16 | 1,515 | 1,516 | 1,505 | 1,506 | -14 | -0.9% | 12,000 |
1951～
2000
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
