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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 1,755 | 1,755 | 1,739 | 1,750 | -5 | -0.3% | 4,100 |
| 2015/11/24 | 1,744 | 1,756 | 1,744 | 1,755 | +9 | +0.5% | 3,800 |
| 2015/11/20 | 1,750 | 1,750 | 1,740 | 1,746 | -5 | -0.3% | 2,600 |
| 2015/11/19 | 1,751 | 1,755 | 1,744 | 1,751 | +1 | +0.1% | 5,200 |
| 2015/11/18 | 1,735 | 1,751 | 1,735 | 1,750 | +15 | +0.9% | 6,100 |
| 2015/11/17 | 1,736 | 1,741 | 1,733 | 1,735 | ±0 | ±0% | 3,300 |
| 2015/11/16 | 1,740 | 1,751 | 1,735 | 1,735 | -5 | -0.3% | 6,200 |
| 2015/11/13 | 1,741 | 1,750 | 1,738 | 1,740 | -10 | -0.6% | 7,700 |
| 2015/11/12 | 1,750 | 1,752 | 1,744 | 1,750 | ±0 | ±0% | 10,000 |
| 2015/11/11 | 1,748 | 1,750 | 1,733 | 1,750 | +1 | +0.1% | 8,600 |
| 2015/11/10 | 1,750 | 1,752 | 1,735 | 1,749 | +2 | +0.1% | 10,400 |
| 2015/11/09 | 1,750 | 1,751 | 1,736 | 1,747 | +12 | +0.7% | 6,000 |
| 2015/11/06 | 1,727 | 1,737 | 1,717 | 1,735 | +10 | +0.6% | 5,400 |
| 2015/11/05 | 1,730 | 1,730 | 1,702 | 1,725 | -5 | -0.3% | 9,800 |
| 2015/11/04 | 1,748 | 1,748 | 1,730 | 1,730 | -20 | -1.1% | 8,400 |
| 2015/11/02 | 1,745 | 1,750 | 1,730 | 1,750 | +8 | +0.5% | 12,700 |
| 2015/10/30 | 1,762 | 1,762 | 1,740 | 1,742 | -23 | -1.3% | 13,800 |
| 2015/10/29 | 1,752 | 1,771 | 1,752 | 1,765 | +20 | +1.1% | 18,400 |
| 2015/10/28 | 1,750 | 1,760 | 1,740 | 1,745 | -47 | -2.6% | 63,500 |
| 2015/10/27 | 1,799 | 1,803 | 1,790 | 1,792 | -32 | -1.8% | 115,200 |
| 2015/10/26 | 1,849 | 1,850 | 1,823 | 1,824 | -28 | -1.5% | 53,300 |
| 2015/10/23 | 1,859 | 1,861 | 1,850 | 1,852 | -2 | -0.1% | 11,800 |
| 2015/10/22 | 1,844 | 1,858 | 1,841 | 1,854 | ±0 | ±0% | 7,600 |
| 2015/10/21 | 1,838 | 1,855 | 1,838 | 1,854 | +15 | +0.8% | 12,300 |
| 2015/10/20 | 1,860 | 1,864 | 1,837 | 1,839 | -18 | -1% | 13,000 |
| 2015/10/19 | 1,875 | 1,885 | 1,846 | 1,857 | -17 | -0.9% | 18,000 |
| 2015/10/16 | 1,900 | 1,903 | 1,874 | 1,874 | -27 | -1.4% | 11,200 |
| 2015/10/15 | 1,895 | 1,910 | 1,890 | 1,901 | +6 | +0.3% | 13,300 |
| 2015/10/14 | 1,892 | 1,898 | 1,888 | 1,895 | +5 | +0.3% | 16,900 |
| 2015/10/13 | 1,873 | 1,897 | 1,870 | 1,890 | +26 | +1.4% | 11,200 |
| 2015/10/09 | 1,837 | 1,868 | 1,837 | 1,864 | +33 | +1.8% | 17,000 |
| 2015/10/08 | 1,848 | 1,854 | 1,821 | 1,831 | -8 | -0.4% | 16,600 |
| 2015/10/07 | 1,824 | 1,839 | 1,824 | 1,839 | +23 | +1.3% | 13,700 |
| 2015/10/06 | 1,810 | 1,830 | 1,810 | 1,816 | +8 | +0.4% | 16,100 |
| 2015/10/05 | 1,788 | 1,809 | 1,761 | 1,808 | +25 | +1.4% | 19,000 |
| 2015/10/02 | 1,759 | 1,787 | 1,759 | 1,783 | +24 | +1.4% | 9,300 |
| 2015/10/01 | 1,747 | 1,760 | 1,745 | 1,759 | +12 | +0.7% | 9,400 |
| 2015/09/30 | 1,755 | 1,761 | 1,733 | 1,747 | -8 | -0.5% | 14,400 |
| 2015/09/29 | 1,780 | 1,785 | 1,755 | 1,755 | -25 | -1.4% | 16,500 |
| 2015/09/28 | 1,790 | 1,799 | 1,760 | 1,780 | -13 | -0.7% | 18,800 |
| 2015/09/25 | 1,756 | 1,797 | 1,743 | 1,793 | +53 | +3% | 11,700 |
| 2015/09/24 | 1,772 | 1,774 | 1,735 | 1,740 | -31 | -1.8% | 6,800 |
| 2015/09/18 | 1,800 | 1,800 | 1,770 | 1,771 | -14 | -0.8% | 8,400 |
| 2015/09/17 | 1,775 | 1,800 | 1,775 | 1,785 | +13 | +0.7% | 7,500 |
| 2015/09/16 | 1,805 | 1,805 | 1,768 | 1,772 | -13 | -0.7% | 4,400 |
| 2015/09/15 | 1,751 | 1,799 | 1,751 | 1,785 | +35 | +2% | 3,900 |
| 2015/09/14 | 1,770 | 1,770 | 1,750 | 1,750 | -20 | -1.1% | 10,800 |
| 2015/09/11 | 1,776 | 1,785 | 1,766 | 1,770 | -18 | -1% | 11,300 |
| 2015/09/10 | 1,751 | 1,788 | 1,749 | 1,788 | +37 | +2.1% | 6,500 |
| 2015/09/09 | 1,748 | 1,794 | 1,724 | 1,751 | +31 | +1.8% | 9,500 |
2301～
2350
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 | 431,500円 | +2.8% | +4.1% | 3.24% | 9.73倍 | 1.36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 | 763,000円 | +10.5% | +11.5% | 2.88% | 10.02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
