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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,679 | 1,715 | 1,672 | 1,700 | +33 | +2% | 9,200 |
| 2016/07/04 | 1,630 | 1,667 | 1,630 | 1,667 | +54 | +3.3% | 2,400 |
| 2016/07/01 | 1,607 | 1,615 | 1,600 | 1,613 | +29 | +1.8% | 16,100 |
| 2016/06/30 | 1,610 | 1,610 | 1,583 | 1,584 | +1 | +0.1% | 4,300 |
| 2016/06/29 | 1,583 | 1,595 | 1,563 | 1,583 | +1 | +0.1% | 3,400 |
| 2016/06/28 | 1,591 | 1,591 | 1,560 | 1,582 | -9 | -0.6% | 2,900 |
| 2016/06/27 | 1,623 | 1,625 | 1,551 | 1,591 | -31 | -1.9% | 9,100 |
| 2016/06/24 | 1,766 | 1,767 | 1,613 | 1,622 | -144 | -8.2% | 5,600 |
| 2016/06/23 | 1,730 | 1,766 | 1,712 | 1,766 | +30 | +1.7% | 10,200 |
| 2016/06/22 | 1,710 | 1,748 | 1,701 | 1,736 | +26 | +1.5% | 21,000 |
| 2016/06/21 | 1,699 | 1,711 | 1,699 | 1,710 | +11 | +0.6% | 9,100 |
| 2016/06/20 | 1,686 | 1,700 | 1,686 | 1,699 | +13 | +0.8% | 9,000 |
| 2016/06/17 | 1,690 | 1,705 | 1,684 | 1,686 | -4 | -0.2% | 11,000 |
| 2016/06/16 | 1,699 | 1,705 | 1,683 | 1,690 | -6 | -0.4% | 11,000 |
| 2016/06/15 | 1,680 | 1,705 | 1,680 | 1,696 | +26 | +1.6% | 9,500 |
| 2016/06/14 | 1,689 | 1,709 | 1,668 | 1,670 | -19 | -1.1% | 11,200 |
| 2016/06/13 | 1,697 | 1,710 | 1,655 | 1,689 | -8 | -0.5% | 10,600 |
| 2016/06/10 | 1,697 | 1,709 | 1,684 | 1,697 | ±0 | ±0% | 7,400 |
| 2016/06/09 | 1,690 | 1,704 | 1,685 | 1,697 | +7 | +0.4% | 11,400 |
| 2016/06/08 | 1,633 | 1,690 | 1,633 | 1,690 | +57 | +3.5% | 5,400 |
| 2016/06/07 | 1,608 | 1,665 | 1,608 | 1,633 | +25 | +1.6% | 6,000 |
| 2016/06/06 | 1,592 | 1,608 | 1,592 | 1,608 | -1 | -0.1% | 4,100 |
| 2016/06/03 | 1,570 | 1,609 | 1,565 | 1,609 | +78 | +5.1% | 9,000 |
| 2016/06/02 | 1,532 | 1,535 | 1,531 | 1,531 | ±0 | ±0% | 2,000 |
| 2016/06/01 | 1,535 | 1,541 | 1,526 | 1,531 | +3 | +0.2% | 3,500 |
| 2016/05/31 | 1,530 | 1,530 | 1,515 | 1,528 | +6 | +0.4% | 3,500 |
| 2016/05/30 | 1,516 | 1,529 | 1,512 | 1,522 | +2 | +0.1% | 3,500 |
| 2016/05/27 | 1,512 | 1,524 | 1,512 | 1,520 | +10 | +0.7% | 7,300 |
| 2016/05/26 | 1,556 | 1,556 | 1,496 | 1,510 | -6 | -0.4% | 6,500 |
| 2016/05/25 | 1,550 | 1,550 | 1,505 | 1,516 | -26 | -1.7% | 4,000 |
| 2016/05/24 | 1,533 | 1,542 | 1,520 | 1,542 | +9 | +0.6% | 900 |
| 2016/05/23 | 1,515 | 1,533 | 1,515 | 1,533 | +18 | +1.2% | 1,200 |
| 2016/05/20 | 1,505 | 1,515 | 1,505 | 1,515 | +10 | +0.7% | 1,400 |
| 2016/05/19 | 1,503 | 1,505 | 1,501 | 1,505 | +2 | +0.1% | 800 |
| 2016/05/18 | 1,500 | 1,503 | 1,496 | 1,503 | -4 | -0.3% | 3,100 |
| 2016/05/17 | 1,510 | 1,529 | 1,500 | 1,507 | -6 | -0.4% | 1,200 |
| 2016/05/16 | 1,515 | 1,530 | 1,499 | 1,513 | -19 | -1.2% | 4,000 |
| 2016/05/13 | 1,540 | 1,540 | 1,513 | 1,532 | -16 | -1% | 2,500 |
| 2016/05/12 | 1,540 | 1,548 | 1,540 | 1,548 | +8 | +0.5% | 300 |
| 2016/05/11 | 1,556 | 1,556 | 1,540 | 1,540 | ±0 | ±0% | 1,400 |
| 2016/05/10 | 1,540 | 1,540 | 1,530 | 1,540 | +16 | +1% | 600 |
| 2016/05/09 | 1,530 | 1,556 | 1,522 | 1,524 | -4 | -0.3% | 4,100 |
| 2016/05/06 | 1,528 | 1,530 | 1,528 | 1,528 | -15 | -1% | 800 |
| 2016/05/02 | 1,575 | 1,575 | 1,514 | 1,543 | -48 | -3% | 2,900 |
| 2016/04/28 | 1,618 | 1,618 | 1,590 | 1,591 | -27 | -1.7% | 3,300 |
| 2016/04/27 | 1,602 | 1,618 | 1,593 | 1,618 | +7 | +0.4% | 3,300 |
| 2016/04/26 | 1,562 | 1,659 | 1,562 | 1,611 | -49 | -3% | 9,800 |
| 2016/04/25 | 1,656 | 1,684 | 1,656 | 1,660 | -1 | -0.1% | 17,900 |
| 2016/04/22 | 1,649 | 1,661 | 1,649 | 1,661 | -10 | -0.6% | 2,400 |
| 2016/04/21 | 1,670 | 1,678 | 1,670 | 1,671 | ±0 | ±0% | 700 |
2051～
2100
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
