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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,295 | 1,310 | 1,295 | 1,304 | +4 | +0.3% | 4,600 |
| 2014/04/04 | 1,271 | 1,308 | 1,271 | 1,300 | +13 | +1% | 18,200 |
| 2014/04/03 | 1,266 | 1,293 | 1,266 | 1,287 | +14 | +1.1% | 11,600 |
| 2014/04/02 | 1,266 | 1,278 | 1,253 | 1,273 | +5 | +0.4% | 23,900 |
| 2014/04/01 | 1,261 | 1,275 | 1,261 | 1,268 | +7 | +0.6% | 11,400 |
| 2014/03/31 | 1,246 | 1,275 | 1,244 | 1,261 | +21 | +1.7% | 7,700 |
| 2014/03/28 | 1,235 | 1,243 | 1,222 | 1,240 | +19 | +1.6% | 13,900 |
| 2014/03/27 | 1,197 | 1,238 | 1,195 | 1,221 | +21 | +1.8% | 9,500 |
| 2014/03/26 | 1,213 | 1,215 | 1,193 | 1,200 | ±0 | ±0% | 11,100 |
| 2014/03/25 | 1,220 | 1,220 | 1,191 | 1,200 | -16 | -1.3% | 11,400 |
| 2014/03/24 | 1,226 | 1,283 | 1,215 | 1,216 | +1 | +0.1% | 10,000 |
| 2014/03/20 | 1,286 | 1,286 | 1,215 | 1,215 | -71 | -5.5% | 10,100 |
| 2014/03/19 | 1,318 | 1,318 | 1,286 | 1,286 | -32 | -2.4% | 2,500 |
| 2014/03/18 | 1,324 | 1,335 | 1,310 | 1,318 | -3 | -0.2% | 4,900 |
| 2014/03/17 | 1,339 | 1,339 | 1,309 | 1,321 | -15 | -1.1% | 4,500 |
| 2014/03/14 | 1,343 | 1,344 | 1,310 | 1,336 | -7 | -0.5% | 14,200 |
| 2014/03/13 | 1,345 | 1,346 | 1,312 | 1,343 | -5 | -0.4% | 8,700 |
| 2014/03/12 | 1,341 | 1,349 | 1,332 | 1,348 | +2 | +0.1% | 8,200 |
| 2014/03/11 | 1,353 | 1,353 | 1,318 | 1,346 | -3 | -0.2% | 6,900 |
| 2014/03/10 | 1,333 | 1,352 | 1,333 | 1,349 | -5 | -0.4% | 5,900 |
| 2014/03/07 | 1,354 | 1,356 | 1,339 | 1,354 | ±0 | ±0% | 5,400 |
| 2014/03/06 | 1,326 | 1,355 | 1,326 | 1,354 | +4 | +0.3% | 13,300 |
| 2014/03/05 | 1,354 | 1,355 | 1,344 | 1,350 | +2 | +0.1% | 5,500 |
| 2014/03/04 | 1,303 | 1,350 | 1,303 | 1,348 | -6 | -0.4% | 9,600 |
| 2014/03/03 | 1,318 | 1,355 | 1,318 | 1,354 | +6 | +0.4% | 9,800 |
| 2014/02/28 | 1,350 | 1,350 | 1,341 | 1,348 | -7 | -0.5% | 6,400 |
| 2014/02/27 | 1,350 | 1,355 | 1,342 | 1,355 | +7 | +0.5% | 4,800 |
| 2014/02/26 | 1,346 | 1,350 | 1,333 | 1,348 | +2 | +0.1% | 3,200 |
| 2014/02/25 | 1,359 | 1,359 | 1,338 | 1,346 | +9 | +0.7% | 14,000 |
| 2014/02/24 | 1,324 | 1,348 | 1,324 | 1,337 | +25 | +1.9% | 13,300 |
| 2014/02/21 | 1,310 | 1,315 | 1,309 | 1,312 | +12 | +0.9% | 11,600 |
| 2014/02/20 | 1,299 | 1,303 | 1,292 | 1,300 | +9 | +0.7% | 18,500 |
| 2014/02/19 | 1,326 | 1,326 | 1,286 | 1,291 | +9 | +0.7% | 18,000 |
| 2014/02/18 | 1,331 | 1,331 | 1,282 | 1,282 | -22 | -1.7% | 13,600 |
| 2014/02/17 | 1,283 | 1,310 | 1,283 | 1,304 | +1 | +0.1% | 2,200 |
| 2014/02/14 | 1,340 | 1,340 | 1,292 | 1,303 | -44 | -3.3% | 12,600 |
| 2014/02/13 | 1,350 | 1,360 | 1,331 | 1,347 | +10 | +0.7% | 13,500 |
| 2014/02/12 | 1,334 | 1,337 | 1,328 | 1,337 | +32 | +2.5% | 5,200 |
| 2014/02/10 | 1,351 | 1,371 | 1,302 | 1,305 | -44 | -3.3% | 44,400 |
| 2014/02/07 | 1,326 | 1,350 | 1,326 | 1,349 | +24 | +1.8% | 18,400 |
| 2014/02/06 | 1,319 | 1,330 | 1,310 | 1,325 | +15 | +1.1% | 9,800 |
| 2014/02/05 | 1,298 | 1,320 | 1,289 | 1,310 | +24 | +1.9% | 11,700 |
| 2014/02/04 | 1,251 | 1,299 | 1,251 | 1,286 | -41 | -3.1% | 17,800 |
| 2014/02/03 | 1,300 | 1,330 | 1,284 | 1,327 | -7 | -0.5% | 22,200 |
| 2014/01/31 | 1,322 | 1,340 | 1,315 | 1,334 | +9 | +0.7% | 20,800 |
| 2014/01/30 | 1,325 | 1,342 | 1,313 | 1,325 | -4 | -0.3% | 16,800 |
| 2014/01/29 | 1,295 | 1,335 | 1,294 | 1,329 | +35 | +2.7% | 19,800 |
| 2014/01/28 | 1,260 | 1,303 | 1,260 | 1,294 | +35 | +2.8% | 16,100 |
| 2014/01/27 | 1,231 | 1,273 | 1,231 | 1,259 | -54 | -4.1% | 9,800 |
| 2014/01/24 | 1,313 | 1,325 | 1,286 | 1,313 | -18 | -1.4% | 7,000 |
2601～
2650
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
