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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 2015/09/08 | 1,732 | 1,733 | 1,705 | 1,720 | -12 | -0.7% | 8,900 |
| 2015/09/07 | 1,778 | 1,778 | 1,732 | 1,732 | -49 | -2.8% | 18,900 |
| 2015/09/04 | 1,804 | 1,806 | 1,756 | 1,781 | -19 | -1.1% | 16,100 |
| 2015/09/03 | 1,900 | 1,908 | 1,799 | 1,800 | -44 | -2.4% | 40,900 |
| 2015/09/02 | 1,800 | 1,844 | 1,780 | 1,844 | +7 | +0.4% | 5,600 |
| 2015/09/01 | 1,854 | 1,890 | 1,821 | 1,837 | -13 | -0.7% | 6,400 |
| 2015/08/31 | 1,892 | 1,899 | 1,836 | 1,850 | -15 | -0.8% | 3,300 |
| 2015/08/28 | 1,824 | 1,865 | 1,824 | 1,865 | +55 | +3% | 2,000 |
| 2015/08/27 | 1,793 | 1,849 | 1,793 | 1,810 | +17 | +0.9% | 3,700 |
| 2015/08/26 | 1,662 | 1,793 | 1,662 | 1,793 | +93 | +5.5% | 10,200 |
| 2015/08/25 | 1,490 | 1,725 | 1,457 | 1,700 | -12 | -0.7% | 13,200 |
| 2015/08/24 | 1,771 | 1,771 | 1,700 | 1,712 | -94 | -5.2% | 10,700 |
| 2015/08/21 | 1,848 | 1,848 | 1,801 | 1,806 | -46 | -2.5% | 5,800 |
| 2015/08/20 | 1,930 | 1,948 | 1,852 | 1,852 | -87 | -4.5% | 12,500 |
| 2015/08/19 | 1,940 | 1,945 | 1,931 | 1,939 | -4 | -0.2% | 2,400 |
| 2015/08/18 | 1,937 | 1,970 | 1,935 | 1,943 | +25 | +1.3% | 4,100 |
| 2015/08/17 | 1,920 | 1,933 | 1,917 | 1,918 | +1 | +0.1% | 2,800 |
| 2015/08/14 | 1,925 | 1,931 | 1,916 | 1,917 | -8 | -0.4% | 2,700 |
| 2015/08/13 | 1,892 | 1,925 | 1,882 | 1,925 | +25 | +1.3% | 8,400 |
2401～
2450
件表示中 / 7019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 | 442,000円 | +2.8% | +4.1% | 3.39% | 9.90倍 | 1.34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 |
| ナガイレーベ | 228,600円 | +6.6% | +2.5% | 4.37% | 24.17倍 | 1.71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 |
| レスター | 265,000円 | +7.0% | +30.8% | 4.72% | 9.94倍 | 0.87倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| シナネンＨＤ | 654,000円 | +15.8% | +9.3% | 1.38% | 23.72倍 | 1.29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 |
| 立花エレテ | 300,500円 | +2.2% | -7.9% | 3.33% | 12.42倍 | 0.72倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
市場注目の銘柄
チャート関連のコラム
