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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 1,781 | 1,783 | 1,759 | 1,761 | -29 | -1.6% | 6,900 |
| 2014/10/16 | 1,823 | 1,823 | 1,790 | 1,790 | -45 | -2.5% | 6,300 |
| 2014/10/15 | 1,833 | 1,836 | 1,833 | 1,835 | -8 | -0.4% | 2,600 |
| 2014/10/14 | 1,882 | 1,882 | 1,831 | 1,843 | -45 | -2.4% | 10,500 |
| 2014/10/10 | 1,890 | 1,890 | 1,879 | 1,888 | -17 | -0.9% | 8,100 |
| 2014/10/09 | 1,910 | 1,911 | 1,898 | 1,905 | -1 | -0.1% | 4,000 |
| 2014/10/08 | 1,898 | 1,906 | 1,896 | 1,906 | -2 | -0.1% | 6,600 |
| 2014/10/07 | 1,917 | 1,917 | 1,900 | 1,908 | -3 | -0.2% | 2,300 |
| 2014/10/06 | 1,890 | 1,911 | 1,890 | 1,911 | +24 | +1.3% | 6,800 |
| 2014/10/03 | 1,885 | 1,890 | 1,879 | 1,887 | -8 | -0.4% | 11,700 |
| 2014/10/02 | 1,899 | 1,899 | 1,889 | 1,895 | -16 | -0.8% | 10,400 |
| 2014/10/01 | 1,939 | 1,940 | 1,910 | 1,911 | -27 | -1.4% | 11,600 |
| 2014/09/30 | 1,950 | 1,950 | 1,930 | 1,938 | -9 | -0.5% | 12,400 |
| 2014/09/29 | 1,959 | 1,959 | 1,927 | 1,947 | +39 | +2% | 21,700 |
| 2014/09/26 | 1,885 | 1,908 | 1,885 | 1,908 | +24 | +1.3% | 20,200 |
| 2014/09/25 | 1,883 | 1,890 | 1,872 | 1,884 | +3 | +0.2% | 17,000 |
| 2014/09/24 | 1,884 | 1,884 | 1,871 | 1,881 | +2 | +0.1% | 6,600 |
| 2014/09/22 | 1,880 | 1,888 | 1,875 | 1,879 | +4 | +0.2% | 6,300 |
| 2014/09/19 | 1,879 | 1,879 | 1,873 | 1,875 | +5 | +0.3% | 2,700 |
| 2014/09/18 | 1,877 | 1,882 | 1,862 | 1,870 | -11 | -0.6% | 6,200 |
| 2014/09/17 | 1,849 | 1,884 | 1,849 | 1,881 | +37 | +2% | 8,500 |
| 2014/09/16 | 1,849 | 1,857 | 1,842 | 1,844 | +8 | +0.4% | 4,400 |
| 2014/09/12 | 1,835 | 1,850 | 1,835 | 1,836 | +2 | +0.1% | 6,100 |
| 2014/09/11 | 1,850 | 1,865 | 1,832 | 1,834 | -3 | -0.2% | 7,900 |
| 2014/09/10 | 1,836 | 1,841 | 1,830 | 1,837 | ±0 | ±0% | 5,100 |
| 2014/09/09 | 1,863 | 1,870 | 1,835 | 1,837 | -20 | -1.1% | 13,700 |
| 2014/09/08 | 1,822 | 1,859 | 1,822 | 1,857 | +27 | +1.5% | 10,900 |
| 2014/09/05 | 1,813 | 1,841 | 1,813 | 1,830 | +8 | +0.4% | 9,500 |
| 2014/09/04 | 1,826 | 1,848 | 1,800 | 1,822 | -29 | -1.6% | 11,300 |
| 2014/09/03 | 1,889 | 1,889 | 1,801 | 1,851 | -4 | -0.2% | 21,100 |
| 2014/09/02 | 1,890 | 1,890 | 1,811 | 1,855 | -17 | -0.9% | 10,500 |
| 2014/09/01 | 1,838 | 1,895 | 1,838 | 1,872 | +41 | +2.2% | 10,800 |
| 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 |
2651～
2700
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
