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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,325 | 1,350 | 1,318 | 1,331 | +6 | +0.5% | 14,500 |
| 2014/01/22 | 1,350 | 1,350 | 1,325 | 1,325 | -25 | -1.9% | 17,000 |
| 2014/01/21 | 1,345 | 1,360 | 1,344 | 1,350 | +11 | +0.8% | 15,400 |
| 2014/01/20 | 1,332 | 1,345 | 1,325 | 1,339 | +12 | +0.9% | 5,500 |
| 2014/01/17 | 1,333 | 1,333 | 1,301 | 1,327 | -6 | -0.5% | 10,000 |
| 2014/01/16 | 1,296 | 1,336 | 1,296 | 1,333 | +37 | +2.9% | 23,900 |
| 2014/01/15 | 1,277 | 1,298 | 1,277 | 1,296 | +22 | +1.7% | 18,400 |
| 2014/01/14 | 1,245 | 1,274 | 1,240 | 1,274 | +16 | +1.3% | 16,900 |
| 2014/01/10 | 1,245 | 1,258 | 1,245 | 1,258 | +13 | +1% | 14,200 |
| 2014/01/09 | 1,234 | 1,245 | 1,234 | 1,245 | +14 | +1.1% | 23,500 |
| 2014/01/08 | 1,230 | 1,232 | 1,225 | 1,231 | +2 | +0.2% | 14,900 |
| 2014/01/07 | 1,219 | 1,229 | 1,215 | 1,229 | +12 | +1% | 18,700 |
| 2014/01/06 | 1,212 | 1,217 | 1,212 | 1,217 | +6 | +0.5% | 9,600 |
| 2013/12/30 | 1,200 | 1,211 | 1,200 | 1,211 | +18 | +1.5% | 13,900 |
| 2013/12/27 | 1,194 | 1,199 | 1,193 | 1,193 | +7 | +0.6% | 12,200 |
| 2013/12/26 | 1,179 | 1,188 | 1,176 | 1,186 | +14 | +1.2% | 14,000 |
| 2013/12/25 | 1,175 | 1,175 | 1,165 | 1,172 | -2 | -0.2% | 20,700 |
| 2013/12/24 | 1,172 | 1,174 | 1,168 | 1,174 | ±0 | ±0% | 36,800 |
| 2013/12/20 | 1,173 | 1,178 | 1,170 | 1,174 | +4 | +0.3% | 31,500 |
| 2013/12/19 | 1,162 | 1,170 | 1,162 | 1,170 | +10 | +0.9% | 4,000 |
| 2013/12/18 | 1,162 | 1,164 | 1,156 | 1,160 | -2 | -0.2% | 15,300 |
| 2013/12/17 | 1,164 | 1,165 | 1,160 | 1,162 | -3 | -0.3% | 8,300 |
| 2013/12/16 | 1,161 | 1,167 | 1,160 | 1,165 | +5 | +0.4% | 12,400 |
| 2013/12/13 | 1,165 | 1,165 | 1,151 | 1,160 | -7 | -0.6% | 5,800 |
| 2013/12/12 | 1,153 | 1,167 | 1,101 | 1,167 | +4 | +0.3% | 39,300 |
| 2013/12/11 | 1,160 | 1,164 | 1,156 | 1,163 | +5 | +0.4% | 3,000 |
| 2013/12/10 | 1,158 | 1,172 | 1,158 | 1,158 | -2 | -0.2% | 3,500 |
| 2013/12/09 | 1,161 | 1,165 | 1,160 | 1,160 | +1 | +0.1% | 1,900 |
| 2013/12/06 | 1,165 | 1,168 | 1,156 | 1,159 | -6 | -0.5% | 4,900 |
| 2013/12/05 | 1,175 | 1,175 | 1,165 | 1,165 | -1 | -0.1% | 6,200 |
| 2013/12/04 | 1,162 | 1,167 | 1,162 | 1,166 | -5 | -0.4% | 3,500 |
| 2013/12/03 | 1,173 | 1,178 | 1,171 | 1,171 | -4 | -0.3% | 2,800 |
| 2013/12/02 | 1,166 | 1,178 | 1,166 | 1,175 | +9 | +0.8% | 7,600 |
| 2013/11/29 | 1,173 | 1,173 | 1,166 | 1,166 | -4 | -0.3% | 4,600 |
| 2013/11/28 | 1,166 | 1,179 | 1,166 | 1,170 | ±0 | ±0% | 5,900 |
| 2013/11/27 | 1,167 | 1,170 | 1,167 | 1,170 | +3 | +0.3% | 1,500 |
| 2013/11/26 | 1,174 | 1,174 | 1,166 | 1,167 | -7 | -0.6% | 3,800 |
| 2013/11/25 | 1,181 | 1,184 | 1,165 | 1,174 | -7 | -0.6% | 15,100 |
| 2013/11/22 | 1,179 | 1,181 | 1,177 | 1,181 | +2 | +0.2% | 7,300 |
| 2013/11/21 | 1,171 | 1,179 | 1,171 | 1,179 | +7 | +0.6% | 7,500 |
| 2013/11/20 | 1,177 | 1,178 | 1,170 | 1,172 | -6 | -0.5% | 8,000 |
| 2013/11/19 | 1,180 | 1,180 | 1,173 | 1,178 | -2 | -0.2% | 3,000 |
| 2013/11/18 | 1,180 | 1,181 | 1,178 | 1,180 | +3 | +0.3% | 9,000 |
| 2013/11/15 | 1,180 | 1,180 | 1,172 | 1,177 | +3 | +0.3% | 11,600 |
| 2013/11/14 | 1,183 | 1,183 | 1,171 | 1,174 | -7 | -0.6% | 5,000 |
| 2013/11/13 | 1,178 | 1,182 | 1,178 | 1,181 | -3 | -0.3% | 2,400 |
| 2013/11/12 | 1,172 | 1,184 | 1,169 | 1,184 | +13 | +1.1% | 11,500 |
| 2013/11/11 | 1,175 | 1,179 | 1,170 | 1,171 | -9 | -0.8% | 3,600 |
| 2013/11/08 | 1,172 | 1,180 | 1,166 | 1,180 | +9 | +0.8% | 5,500 |
| 2013/11/07 | 1,183 | 1,189 | 1,171 | 1,171 | -17 | -1.4% | 21,200 |
2651～
2700
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
