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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,669 | 1,685 | 1,667 | 1,671 | -8 | -0.5% | 3,500 |
| 2016/04/19 | 1,682 | 1,682 | 1,660 | 1,679 | -1 | -0.1% | 4,700 |
| 2016/04/18 | 1,650 | 1,680 | 1,632 | 1,680 | +30 | +1.8% | 3,800 |
| 2016/04/15 | 1,645 | 1,650 | 1,645 | 1,650 | +1 | +0.1% | 2,000 |
| 2016/04/14 | 1,651 | 1,655 | 1,613 | 1,649 | -1 | -0.1% | 7,600 |
| 2016/04/13 | 1,640 | 1,650 | 1,638 | 1,650 | +11 | +0.7% | 3,400 |
| 2016/04/12 | 1,620 | 1,639 | 1,620 | 1,639 | +12 | +0.7% | 2,800 |
| 2016/04/11 | 1,609 | 1,632 | 1,606 | 1,627 | -2 | -0.1% | 4,700 |
| 2016/04/08 | 1,599 | 1,629 | 1,599 | 1,629 | +24 | +1.5% | 8,500 |
| 2016/04/07 | 1,622 | 1,622 | 1,598 | 1,605 | -22 | -1.4% | 10,400 |
| 2016/04/06 | 1,615 | 1,627 | 1,614 | 1,627 | +6 | +0.4% | 2,100 |
| 2016/04/05 | 1,616 | 1,634 | 1,606 | 1,621 | +5 | +0.3% | 5,600 |
| 2016/04/04 | 1,621 | 1,630 | 1,615 | 1,616 | -5 | -0.3% | 5,600 |
| 2016/04/01 | 1,622 | 1,627 | 1,602 | 1,621 | -1 | -0.1% | 10,200 |
| 2016/03/31 | 1,638 | 1,638 | 1,618 | 1,622 | -6 | -0.4% | 1,500 |
| 2016/03/30 | 1,627 | 1,635 | 1,627 | 1,628 | +1 | +0.1% | 2,000 |
| 2016/03/29 | 1,613 | 1,628 | 1,608 | 1,627 | +16 | +1% | 4,700 |
| 2016/03/28 | 1,640 | 1,640 | 1,611 | 1,611 | -1 | -0.1% | 2,700 |
| 2016/03/25 | 1,640 | 1,640 | 1,611 | 1,612 | -28 | -1.7% | 2,700 |
| 2016/03/24 | 1,635 | 1,649 | 1,633 | 1,640 | +5 | +0.3% | 8,700 |
| 2016/03/23 | 1,631 | 1,645 | 1,620 | 1,635 | +4 | +0.2% | 7,200 |
| 2016/03/22 | 1,655 | 1,657 | 1,600 | 1,631 | -24 | -1.5% | 10,800 |
| 2016/03/18 | 1,657 | 1,663 | 1,655 | 1,655 | ±0 | ±0% | 5,900 |
| 2016/03/17 | 1,662 | 1,667 | 1,653 | 1,655 | -7 | -0.4% | 5,900 |
| 2016/03/16 | 1,660 | 1,666 | 1,660 | 1,662 | +5 | +0.3% | 2,300 |
| 2016/03/15 | 1,667 | 1,697 | 1,657 | 1,657 | -10 | -0.6% | 6,400 |
| 2016/03/14 | 1,672 | 1,677 | 1,667 | 1,667 | -4 | -0.2% | 8,900 |
| 2016/03/11 | 1,669 | 1,680 | 1,669 | 1,671 | +2 | +0.1% | 6,100 |
| 2016/03/10 | 1,661 | 1,690 | 1,661 | 1,669 | +8 | +0.5% | 4,900 |
| 2016/03/09 | 1,682 | 1,682 | 1,653 | 1,661 | -21 | -1.2% | 6,400 |
| 2016/03/08 | 1,700 | 1,700 | 1,675 | 1,682 | -28 | -1.6% | 4,200 |
| 2016/03/07 | 1,685 | 1,718 | 1,670 | 1,710 | +25 | +1.5% | 17,800 |
| 2016/03/04 | 1,676 | 1,699 | 1,653 | 1,685 | +65 | +4% | 16,800 |
| 2016/03/03 | 1,630 | 1,665 | 1,614 | 1,620 | +5 | +0.3% | 7,000 |
| 2016/03/02 | 1,565 | 1,628 | 1,565 | 1,615 | +30 | +1.9% | 3,100 |
| 2016/03/01 | 1,545 | 1,585 | 1,541 | 1,585 | ±0 | ±0% | 2,400 |
| 2016/02/29 | 1,585 | 1,598 | 1,552 | 1,585 | +15 | +1% | 2,800 |
| 2016/02/26 | 1,560 | 1,577 | 1,560 | 1,570 | +10 | +0.6% | 1,700 |
| 2016/02/25 | 1,545 | 1,560 | 1,545 | 1,560 | +62 | +4.1% | 4,500 |
| 2016/02/24 | 1,475 | 1,498 | 1,475 | 1,498 | +16 | +1.1% | 900 |
| 2016/02/23 | 1,470 | 1,496 | 1,470 | 1,482 | +15 | +1% | 2,000 |
| 2016/02/22 | 1,445 | 1,468 | 1,442 | 1,467 | +32 | +2.2% | 5,700 |
| 2016/02/19 | 1,433 | 1,435 | 1,433 | 1,435 | +4 | +0.3% | 500 |
| 2016/02/18 | 1,423 | 1,450 | 1,423 | 1,431 | +10 | +0.7% | 900 |
| 2016/02/17 | 1,442 | 1,442 | 1,420 | 1,421 | -21 | -1.5% | 2,000 |
| 2016/02/16 | 1,450 | 1,451 | 1,432 | 1,442 | +18 | +1.3% | 1,600 |
| 2016/02/15 | 1,433 | 1,470 | 1,420 | 1,424 | +22 | +1.6% | 2,800 |
| 2016/02/12 | 1,450 | 1,455 | 1,400 | 1,402 | -113 | -7.5% | 3,200 |
| 2016/02/10 | 1,515 | 1,524 | 1,500 | 1,515 | ±0 | ±0% | 3,700 |
| 2016/02/09 | 1,540 | 1,547 | 1,515 | 1,515 | -25 | -1.6% | 1,800 |
2101～
2150
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
