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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,800 | 1,849 | 1,789 | 1,831 | +45 | +2.5% | 10,200 |
| 2014/08/28 | 1,788 | 1,790 | 1,780 | 1,786 | +6 | +0.3% | 3,500 |
| 2014/08/27 | 1,785 | 1,785 | 1,759 | 1,780 | +14 | +0.8% | 6,900 |
| 2014/08/26 | 1,773 | 1,780 | 1,752 | 1,766 | -6 | -0.3% | 2,900 |
| 2014/08/25 | 1,735 | 1,784 | 1,722 | 1,772 | +45 | +2.6% | 6,800 |
| 2014/08/22 | 1,713 | 1,741 | 1,703 | 1,727 | +15 | +0.9% | 3,600 |
| 2014/08/21 | 1,741 | 1,774 | 1,694 | 1,712 | -15 | -0.9% | 14,900 |
| 2014/08/20 | 1,693 | 1,744 | 1,693 | 1,727 | +47 | +2.8% | 8,300 |
| 2014/08/19 | 1,666 | 1,681 | 1,666 | 1,680 | +17 | +1% | 4,700 |
| 2014/08/18 | 1,654 | 1,676 | 1,632 | 1,663 | +11 | +0.7% | 6,300 |
| 2014/08/15 | 1,650 | 1,653 | 1,650 | 1,652 | +19 | +1.2% | 1,600 |
| 2014/08/14 | 1,630 | 1,640 | 1,605 | 1,633 | +28 | +1.7% | 4,800 |
| 2014/08/13 | 1,591 | 1,620 | 1,591 | 1,605 | +11 | +0.7% | 2,200 |
| 2014/08/12 | 1,599 | 1,600 | 1,586 | 1,594 | -4 | -0.3% | 3,600 |
| 2014/08/11 | 1,608 | 1,620 | 1,575 | 1,598 | +30 | +1.9% | 3,400 |
| 2014/08/08 | 1,618 | 1,618 | 1,560 | 1,568 | -50 | -3.1% | 6,700 |
| 2014/08/07 | 1,648 | 1,648 | 1,605 | 1,618 | -30 | -1.8% | 6,300 |
| 2014/08/06 | 1,639 | 1,650 | 1,622 | 1,648 | +9 | +0.5% | 5,900 |
| 2014/08/05 | 1,628 | 1,642 | 1,622 | 1,639 | +14 | +0.9% | 6,800 |
| 2014/08/04 | 1,625 | 1,629 | 1,619 | 1,625 | +5 | +0.3% | 6,700 |
| 2014/08/01 | 1,548 | 1,632 | 1,548 | 1,620 | +71 | +4.6% | 13,100 |
| 2014/07/31 | 1,557 | 1,557 | 1,534 | 1,549 | +10 | +0.6% | 2,500 |
| 2014/07/30 | 1,534 | 1,539 | 1,534 | 1,539 | +6 | +0.4% | 500 |
| 2014/07/29 | 1,547 | 1,555 | 1,530 | 1,533 | +8 | +0.5% | 3,500 |
| 2014/07/28 | 1,521 | 1,549 | 1,521 | 1,525 | +5 | +0.3% | 1,800 |
| 2014/07/25 | 1,549 | 1,554 | 1,519 | 1,520 | -20 | -1.3% | 13,300 |
| 2014/07/24 | 1,519 | 1,540 | 1,519 | 1,540 | +21 | +1.4% | 5,000 |
| 2014/07/23 | 1,524 | 1,529 | 1,517 | 1,519 | -5 | -0.3% | 3,500 |
| 2014/07/22 | 1,502 | 1,540 | 1,502 | 1,524 | +22 | +1.5% | 4,800 |
| 2014/07/18 | 1,509 | 1,515 | 1,502 | 1,502 | -7 | -0.5% | 3,200 |
| 2014/07/17 | 1,524 | 1,524 | 1,509 | 1,509 | -14 | -0.9% | 5,000 |
| 2014/07/16 | 1,515 | 1,529 | 1,515 | 1,523 | +8 | +0.5% | 2,700 |
| 2014/07/15 | 1,529 | 1,531 | 1,505 | 1,515 | -15 | -1% | 5,400 |
| 2014/07/14 | 1,528 | 1,535 | 1,528 | 1,530 | ±0 | ±0% | 2,300 |
| 2014/07/11 | 1,529 | 1,534 | 1,525 | 1,530 | ±0 | ±0% | 2,000 |
| 2014/07/10 | 1,526 | 1,531 | 1,526 | 1,530 | +5 | +0.3% | 2,800 |
| 2014/07/09 | 1,538 | 1,538 | 1,521 | 1,525 | -20 | -1.3% | 6,200 |
| 2014/07/08 | 1,540 | 1,568 | 1,540 | 1,545 | +1 | +0.1% | 8,400 |
| 2014/07/07 | 1,542 | 1,548 | 1,540 | 1,544 | +2 | +0.1% | 2,000 |
| 2014/07/04 | 1,560 | 1,565 | 1,534 | 1,542 | -18 | -1.2% | 10,000 |
| 2014/07/03 | 1,555 | 1,572 | 1,555 | 1,560 | +7 | +0.5% | 3,000 |
| 2014/07/02 | 1,554 | 1,572 | 1,553 | 1,553 | +3 | +0.2% | 6,000 |
| 2014/07/01 | 1,532 | 1,558 | 1,532 | 1,550 | +20 | +1.3% | 3,900 |
| 2014/06/30 | 1,520 | 1,530 | 1,520 | 1,530 | +12 | +0.8% | 2,300 |
| 2014/06/27 | 1,543 | 1,551 | 1,509 | 1,518 | -27 | -1.7% | 3,600 |
| 2014/06/26 | 1,555 | 1,555 | 1,540 | 1,545 | -5 | -0.3% | 2,000 |
| 2014/06/25 | 1,558 | 1,558 | 1,550 | 1,550 | -7 | -0.4% | 5,400 |
| 2014/06/24 | 1,555 | 1,557 | 1,552 | 1,557 | -1 | -0.1% | 2,600 |
| 2014/06/23 | 1,553 | 1,568 | 1,551 | 1,558 | +5 | +0.3% | 5,600 |
| 2014/06/20 | 1,540 | 1,564 | 1,540 | 1,553 | +21 | +1.4% | 4,500 |
2501～
2550
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
