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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,815 | 1,870 | 1,815 | 1,860 | +45 | +2.5% | 15,300 |
| 2015/04/10 | 1,814 | 1,820 | 1,810 | 1,815 | +1 | +0.1% | 5,600 |
| 2015/04/09 | 1,810 | 1,818 | 1,800 | 1,814 | +6 | +0.3% | 7,100 |
| 2015/04/08 | 1,795 | 1,814 | 1,791 | 1,808 | +13 | +0.7% | 9,200 |
| 2015/04/07 | 1,790 | 1,795 | 1,788 | 1,795 | +8 | +0.4% | 2,600 |
| 2015/04/06 | 1,789 | 1,795 | 1,781 | 1,787 | -6 | -0.3% | 3,500 |
| 2015/04/03 | 1,778 | 1,793 | 1,777 | 1,793 | +15 | +0.8% | 4,900 |
| 2015/04/02 | 1,765 | 1,778 | 1,760 | 1,778 | +18 | +1% | 6,300 |
| 2015/04/01 | 1,762 | 1,766 | 1,760 | 1,760 | -6 | -0.3% | 2,700 |
| 2015/03/31 | 1,765 | 1,766 | 1,762 | 1,766 | +1 | +0.1% | 5,200 |
| 2015/03/30 | 1,761 | 1,771 | 1,761 | 1,765 | -7 | -0.4% | 6,300 |
| 2015/03/27 | 1,768 | 1,781 | 1,768 | 1,772 | +4 | +0.2% | 4,600 |
| 2015/03/26 | 1,772 | 1,777 | 1,768 | 1,768 | -8 | -0.5% | 5,900 |
| 2015/03/25 | 1,777 | 1,782 | 1,770 | 1,776 | -4 | -0.2% | 6,400 |
| 2015/03/24 | 1,771 | 1,783 | 1,770 | 1,780 | +9 | +0.5% | 7,200 |
| 2015/03/23 | 1,777 | 1,789 | 1,769 | 1,771 | -2 | -0.1% | 9,900 |
| 2015/03/20 | 1,777 | 1,784 | 1,767 | 1,773 | +8 | +0.5% | 3,100 |
| 2015/03/19 | 1,781 | 1,783 | 1,759 | 1,765 | -14 | -0.8% | 5,900 |
| 2015/03/18 | 1,775 | 1,779 | 1,771 | 1,779 | +4 | +0.2% | 11,100 |
| 2015/03/17 | 1,766 | 1,775 | 1,745 | 1,775 | +8 | +0.5% | 10,600 |
| 2015/03/16 | 1,709 | 1,768 | 1,709 | 1,767 | +56 | +3.3% | 11,300 |
| 2015/03/13 | 1,700 | 1,720 | 1,691 | 1,711 | +26 | +1.5% | 5,000 |
| 2015/03/12 | 1,676 | 1,696 | 1,676 | 1,685 | +11 | +0.7% | 6,000 |
| 2015/03/11 | 1,650 | 1,675 | 1,650 | 1,674 | +17 | +1% | 22,400 |
| 2015/03/10 | 1,660 | 1,671 | 1,657 | 1,657 | -3 | -0.2% | 3,300 |
| 2015/03/09 | 1,669 | 1,683 | 1,656 | 1,660 | ±0 | ±0% | 16,900 |
| 2015/03/06 | 1,650 | 1,680 | 1,634 | 1,660 | -40 | -2.4% | 26,700 |
| 2015/03/05 | 1,700 | 1,728 | 1,691 | 1,700 | ±0 | ±0% | 25,900 |
| 2015/03/04 | 1,700 | 1,703 | 1,691 | 1,700 | ±0 | ±0% | 6,100 |
| 2015/03/03 | 1,715 | 1,715 | 1,700 | 1,700 | -10 | -0.6% | 6,700 |
| 2015/03/02 | 1,740 | 1,750 | 1,581 | 1,710 | -10 | -0.6% | 8,100 |
| 2015/02/27 | 1,750 | 1,750 | 1,720 | 1,720 | -10 | -0.6% | 6,100 |
| 2015/02/26 | 1,692 | 1,730 | 1,687 | 1,730 | +38 | +2.2% | 4,700 |
| 2015/02/25 | 1,717 | 1,717 | 1,673 | 1,692 | +13 | +0.8% | 12,300 |
| 2015/02/24 | 1,697 | 1,697 | 1,673 | 1,679 | -18 | -1.1% | 7,100 |
| 2015/02/23 | 1,710 | 1,710 | 1,685 | 1,697 | +33 | +2% | 12,500 |
| 2015/02/20 | 1,615 | 1,664 | 1,615 | 1,664 | +51 | +3.2% | 8,900 |
| 2015/02/19 | 1,599 | 1,613 | 1,598 | 1,613 | +19 | +1.2% | 2,300 |
| 2015/02/18 | 1,598 | 1,598 | 1,587 | 1,594 | +3 | +0.2% | 4,800 |
| 2015/02/17 | 1,588 | 1,591 | 1,580 | 1,591 | +9 | +0.6% | 7,100 |
| 2015/02/16 | 1,585 | 1,585 | 1,575 | 1,582 | +15 | +1% | 11,800 |
| 2015/02/13 | 1,577 | 1,582 | 1,550 | 1,567 | -17 | -1.1% | 34,300 |
| 2015/02/12 | 1,603 | 1,604 | 1,584 | 1,584 | -6 | -0.4% | 13,400 |
| 2015/02/10 | 1,575 | 1,594 | 1,571 | 1,590 | +14 | +0.9% | 14,800 |
| 2015/02/09 | 1,580 | 1,590 | 1,573 | 1,576 | +9 | +0.6% | 15,800 |
| 2015/02/06 | 1,555 | 1,573 | 1,550 | 1,567 | +22 | +1.4% | 12,100 |
| 2015/02/05 | 1,546 | 1,548 | 1,541 | 1,545 | -1 | -0.1% | 17,800 |
| 2015/02/04 | 1,540 | 1,552 | 1,540 | 1,546 | -2 | -0.1% | 9,500 |
| 2015/02/03 | 1,574 | 1,576 | 1,546 | 1,548 | -25 | -1.6% | 14,000 |
| 2015/02/02 | 1,582 | 1,582 | 1,568 | 1,573 | -2 | -0.1% | 11,300 |
2351～
2400
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
