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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 2015/01/30 | 1,583 | 1,590 | 1,575 | 1,575 | +7 | +0.4% | 9,700 |
| 2015/01/29 | 1,579 | 1,579 | 1,568 | 1,568 | -11 | -0.7% | 7,600 |
| 2015/01/28 | 1,583 | 1,584 | 1,555 | 1,579 | -5 | -0.3% | 15,700 |
| 2015/01/27 | 1,595 | 1,604 | 1,584 | 1,584 | -10 | -0.6% | 10,100 |
| 2015/01/26 | 1,605 | 1,605 | 1,594 | 1,594 | -14 | -0.9% | 6,500 |
| 2015/01/23 | 1,610 | 1,610 | 1,605 | 1,608 | -10 | -0.6% | 15,300 |
| 2015/01/22 | 1,627 | 1,636 | 1,611 | 1,618 | -8 | -0.5% | 3,700 |
| 2015/01/21 | 1,631 | 1,631 | 1,626 | 1,626 | -5 | -0.3% | 5,900 |
| 2015/01/20 | 1,640 | 1,640 | 1,629 | 1,631 | -5 | -0.3% | 7,600 |
| 2015/01/19 | 1,654 | 1,655 | 1,636 | 1,636 | -10 | -0.6% | 9,900 |
| 2015/01/16 | 1,635 | 1,651 | 1,633 | 1,646 | -40 | -2.4% | 18,600 |
| 2015/01/15 | 1,690 | 1,691 | 1,686 | 1,686 | -6 | -0.4% | 2,100 |
| 2015/01/14 | 1,690 | 1,714 | 1,688 | 1,692 | -22 | -1.3% | 5,300 |
| 2015/01/13 | 1,700 | 1,749 | 1,700 | 1,714 | -11 | -0.6% | 4,600 |
| 2015/01/09 | 1,721 | 1,725 | 1,698 | 1,725 | +4 | +0.2% | 2,600 |
| 2015/01/08 | 1,717 | 1,727 | 1,711 | 1,721 | +4 | +0.2% | 6,100 |
| 2015/01/07 | 1,681 | 1,717 | 1,681 | 1,717 | +2 | +0.1% | 5,400 |
| 2015/01/06 | 1,704 | 1,716 | 1,703 | 1,715 | -5 | -0.3% | 2,400 |
2551～
2600
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
