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 |
|---|---|---|---|---|---|---|---|
| 2016/02/09 | 1,540 | 1,547 | 1,515 | 1,515 | -25 | -1.6% | 1,800 |
| 2016/02/08 | 1,527 | 1,542 | 1,520 | 1,540 | +13 | +0.9% | 4,700 |
| 2016/02/05 | 1,573 | 1,574 | 1,524 | 1,527 | -79 | -4.9% | 4,300 |
| 2016/02/04 | 1,630 | 1,631 | 1,566 | 1,606 | -24 | -1.5% | 5,800 |
| 2016/02/03 | 1,655 | 1,670 | 1,630 | 1,630 | -33 | -2% | 2,000 |
| 2016/02/02 | 1,637 | 1,690 | 1,629 | 1,663 | +26 | +1.6% | 7,300 |
| 2016/02/01 | 1,639 | 1,640 | 1,635 | 1,637 | +23 | +1.4% | 3,200 |
| 2016/01/29 | 1,600 | 1,623 | 1,593 | 1,614 | +9 | +0.6% | 3,100 |
| 2016/01/28 | 1,572 | 1,615 | 1,561 | 1,605 | +6 | +0.4% | 4,300 |
| 2016/01/27 | 1,600 | 1,605 | 1,582 | 1,599 | +24 | +1.5% | 3,000 |
| 2016/01/26 | 1,583 | 1,584 | 1,572 | 1,575 | -24 | -1.5% | 1,000 |
| 2016/01/25 | 1,588 | 1,599 | 1,577 | 1,599 | +40 | +2.6% | 3,900 |
| 2016/01/22 | 1,511 | 1,559 | 1,511 | 1,559 | +29 | +1.9% | 5,300 |
| 2016/01/21 | 1,612 | 1,615 | 1,530 | 1,530 | -112 | -6.8% | 8,000 |
| 2016/01/20 | 1,665 | 1,665 | 1,642 | 1,642 | -39 | -2.3% | 3,000 |
| 2016/01/19 | 1,671 | 1,681 | 1,661 | 1,681 | -19 | -1.1% | 7,200 |
| 2016/01/18 | 1,700 | 1,701 | 1,692 | 1,700 | -3 | -0.2% | 10,300 |
| 2016/01/15 | 1,689 | 1,710 | 1,689 | 1,703 | +14 | +0.8% | 10,500 |
| 2016/01/14 | 1,692 | 1,697 | 1,682 | 1,689 | -3 | -0.2% | 10,400 |
| 2016/01/13 | 1,699 | 1,700 | 1,686 | 1,692 | -7 | -0.4% | 4,600 |
| 2016/01/12 | 1,700 | 1,710 | 1,691 | 1,699 | -5 | -0.3% | 11,000 |
| 2016/01/08 | 1,704 | 1,708 | 1,691 | 1,704 | ±0 | ±0% | 13,200 |
| 2016/01/07 | 1,719 | 1,720 | 1,703 | 1,704 | -15 | -0.9% | 12,700 |
| 2016/01/06 | 1,728 | 1,728 | 1,707 | 1,719 | -9 | -0.5% | 7,100 |
| 2016/01/05 | 1,720 | 1,732 | 1,720 | 1,728 | +3 | +0.2% | 1,700 |
| 2016/01/04 | 1,722 | 1,735 | 1,722 | 1,725 | -12 | -0.7% | 1,100 |
| 2015/12/30 | 1,750 | 1,750 | 1,733 | 1,737 | -13 | -0.7% | 4,800 |
| 2015/12/29 | 1,720 | 1,756 | 1,720 | 1,750 | +14 | +0.8% | 7,000 |
| 2015/12/28 | 1,715 | 1,741 | 1,714 | 1,736 | +21 | +1.2% | 8,000 |
| 2015/12/25 | 1,702 | 1,715 | 1,700 | 1,715 | +10 | +0.6% | 21,000 |
| 2015/12/24 | 1,702 | 1,705 | 1,692 | 1,705 | +3 | +0.2% | 32,300 |
| 2015/12/22 | 1,703 | 1,708 | 1,693 | 1,702 | -1 | -0.1% | 12,100 |
| 2015/12/21 | 1,708 | 1,708 | 1,699 | 1,703 | -5 | -0.3% | 5,000 |
| 2015/12/18 | 1,706 | 1,709 | 1,696 | 1,708 | +2 | +0.1% | 6,900 |
| 2015/12/17 | 1,700 | 1,706 | 1,695 | 1,706 | +7 | +0.4% | 10,000 |
| 2015/12/16 | 1,700 | 1,705 | 1,690 | 1,699 | +9 | +0.5% | 6,500 |
| 2015/12/15 | 1,700 | 1,710 | 1,690 | 1,690 | -10 | -0.6% | 8,700 |
| 2015/12/14 | 1,700 | 1,700 | 1,674 | 1,700 | -3 | -0.2% | 10,900 |
| 2015/12/11 | 1,704 | 1,715 | 1,693 | 1,703 | ±0 | ±0% | 28,000 |
| 2015/12/10 | 1,705 | 1,719 | 1,700 | 1,703 | -17 | -1% | 10,000 |
| 2015/12/09 | 1,731 | 1,731 | 1,715 | 1,720 | -7 | -0.4% | 5,900 |
| 2015/12/08 | 1,740 | 1,749 | 1,710 | 1,727 | -13 | -0.7% | 11,200 |
| 2015/12/07 | 1,736 | 1,741 | 1,736 | 1,740 | +4 | +0.2% | 2,600 |
| 2015/12/04 | 1,740 | 1,740 | 1,735 | 1,736 | -8 | -0.5% | 3,700 |
| 2015/12/03 | 1,739 | 1,745 | 1,735 | 1,744 | -1 | -0.1% | 8,300 |
| 2015/12/02 | 1,750 | 1,750 | 1,740 | 1,745 | -1 | -0.1% | 10,900 |
| 2015/12/01 | 1,741 | 1,755 | 1,740 | 1,746 | -3 | -0.2% | 11,900 |
| 2015/11/30 | 1,752 | 1,752 | 1,742 | 1,749 | -1 | -0.1% | 2,200 |
| 2015/11/27 | 1,750 | 1,754 | 1,738 | 1,750 | +3 | +0.2% | 2,200 |
| 2015/11/26 | 1,740 | 1,750 | 1,739 | 1,747 | -3 | -0.2% | 8,500 |
2251～
2300
件表示中 / 6938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 | 430,500円 | +2.8% | +4.1% | 3.25% | 9.71倍 | 1.35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 |
| シナネンＨＤ | 678,000円 | -9.6% | +999.9% | 1.11% | 24.59倍 | 1.40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 |
| 内田洋 | 765,000円 | +10.5% | +11.5% | 2.88% | 10.05倍 | 1.17倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| ナガイレーベ | 214,500円 | +6.6% | +2.5% | 2.80% | 22.91倍 | 1.62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 |
| 蝶 理 | 303,000円 | +4.0% | +3.6% | 4.03% | 7.47倍 | 0.84倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
市場注目の銘柄
チャート関連のコラム
