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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,110 | 1,130 | 1,110 | 1,117 | +4 | +0.4% | 2,200 |
| 2013/08/21 | 1,127 | 1,127 | 1,113 | 1,113 | -14 | -1.2% | 1,700 |
| 2013/08/20 | 1,130 | 1,130 | 1,124 | 1,127 | +7 | +0.6% | 3,200 |
| 2013/08/19 | 1,121 | 1,130 | 1,120 | 1,120 | -2 | -0.2% | 3,400 |
| 2013/08/16 | 1,123 | 1,125 | 1,115 | 1,122 | -7 | -0.6% | 3,100 |
| 2013/08/15 | 1,130 | 1,130 | 1,127 | 1,129 | -1 | -0.1% | 1,300 |
| 2013/08/14 | 1,129 | 1,131 | 1,129 | 1,130 | +2 | +0.2% | 1,700 |
| 2013/08/13 | 1,127 | 1,130 | 1,125 | 1,128 | -2 | -0.2% | 2,600 |
| 2013/08/12 | 1,145 | 1,145 | 1,128 | 1,130 | -7 | -0.6% | 2,100 |
| 2013/08/09 | 1,134 | 1,137 | 1,130 | 1,137 | +4 | +0.4% | 1,100 |
| 2013/08/08 | 1,131 | 1,147 | 1,131 | 1,133 | ±0 | ±0% | 2,100 |
| 2013/08/07 | 1,144 | 1,144 | 1,131 | 1,133 | -7 | -0.6% | 1,800 |
| 2013/08/06 | 1,148 | 1,149 | 1,126 | 1,140 | -8 | -0.7% | 6,200 |
| 2013/08/05 | 1,159 | 1,159 | 1,147 | 1,148 | -11 | -0.9% | 4,500 |
| 2013/08/02 | 1,140 | 1,165 | 1,140 | 1,159 | +19 | +1.7% | 500 |
| 2013/08/01 | 1,160 | 1,166 | 1,122 | 1,140 | -13 | -1.1% | 4,800 |
| 2013/07/31 | 1,167 | 1,169 | 1,153 | 1,153 | -7 | -0.6% | 2,400 |
| 2013/07/30 | 1,146 | 1,161 | 1,146 | 1,160 | +15 | +1.3% | 900 |
| 2013/07/29 | 1,165 | 1,165 | 1,131 | 1,145 | -20 | -1.7% | 9,500 |
| 2013/07/26 | 1,175 | 1,175 | 1,159 | 1,165 | -14 | -1.2% | 10,500 |
| 2013/07/25 | 1,195 | 1,195 | 1,172 | 1,179 | -9 | -0.8% | 14,700 |
| 2013/07/24 | 1,180 | 1,189 | 1,171 | 1,188 | +3 | +0.3% | 7,400 |
| 2013/07/23 | 1,178 | 1,185 | 1,170 | 1,185 | +14 | +1.2% | 4,100 |
| 2013/07/22 | 1,188 | 1,195 | 1,168 | 1,171 | -17 | -1.4% | 8,800 |
| 2013/07/19 | 1,219 | 1,219 | 1,170 | 1,188 | -27 | -2.2% | 8,900 |
| 2013/07/18 | 1,204 | 1,223 | 1,204 | 1,215 | +13 | +1.1% | 4,200 |
| 2013/07/17 | 1,196 | 1,208 | 1,195 | 1,202 | -8 | -0.7% | 2,000 |
| 2013/07/16 | 1,200 | 1,210 | 1,196 | 1,210 | +21 | +1.8% | 5,700 |
| 2013/07/12 | 1,188 | 1,195 | 1,184 | 1,189 | +9 | +0.8% | 3,000 |
| 2013/07/11 | 1,167 | 1,183 | 1,167 | 1,180 | +2 | +0.2% | 2,700 |
| 2013/07/10 | 1,155 | 1,180 | 1,149 | 1,178 | +25 | +2.2% | 29,100 |
| 2013/07/09 | 1,145 | 1,153 | 1,141 | 1,153 | +15 | +1.3% | 12,400 |
| 2013/07/08 | 1,149 | 1,150 | 1,130 | 1,138 | +7 | +0.6% | 14,800 |
| 2013/07/05 | 1,128 | 1,131 | 1,120 | 1,131 | +8 | +0.7% | 35,700 |
| 2013/07/04 | 1,118 | 1,125 | 1,118 | 1,123 | +5 | +0.4% | 3,700 |
| 2013/07/03 | 1,117 | 1,122 | 1,115 | 1,118 | +8 | +0.7% | 11,800 |
| 2013/07/02 | 1,104 | 1,110 | 1,099 | 1,110 | +16 | +1.5% | 6,400 |
| 2013/07/01 | 1,099 | 1,100 | 1,092 | 1,094 | +18 | +1.7% | 5,300 |
| 2013/06/28 | 1,078 | 1,094 | 1,076 | 1,076 | ±0 | ±0% | 7,300 |
| 2013/06/27 | 1,067 | 1,077 | 1,041 | 1,076 | +1 | +0.1% | 13,100 |
| 2013/06/26 | 1,116 | 1,116 | 1,075 | 1,075 | -30 | -2.7% | 7,100 |
| 2013/06/25 | 1,144 | 1,144 | 1,090 | 1,105 | -9 | -0.8% | 8,400 |
| 2013/06/24 | 1,106 | 1,117 | 1,100 | 1,114 | +22 | +2% | 3,400 |
| 2013/06/21 | 1,101 | 1,101 | 1,075 | 1,092 | -13 | -1.2% | 11,200 |
| 2013/06/20 | 1,111 | 1,116 | 1,100 | 1,105 | -5 | -0.5% | 4,800 |
| 2013/06/19 | 1,110 | 1,116 | 1,106 | 1,110 | ±0 | ±0% | 3,200 |
| 2013/06/18 | 1,125 | 1,125 | 1,109 | 1,110 | -2 | -0.2% | 3,200 |
| 2013/06/17 | 1,112 | 1,120 | 1,111 | 1,112 | -17 | -1.5% | 5,900 |
| 2013/06/14 | 1,134 | 1,137 | 1,106 | 1,129 | +17 | +1.5% | 1,000 |
| 2013/06/13 | 1,129 | 1,137 | 1,100 | 1,112 | -18 | -1.6% | 9,700 |
2901～
2950
件表示中 / 6987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 | 411,000円 | +2.8% | +4.1% | 3.65% | 9.23倍 | 1.25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 | 210,300円 | +6.6% | +2.5% | 4.76% | 22.23倍 | 1.57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 | 249,600円 | +7.0% | +30.8% | 5.01% | 9.36倍 | 0.82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 |
| ヤマエＧＨＤ | 254,600円 | +5.3% | +13.8% | 2.75% | 7.06倍 | 0.79倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| 正栄食 | 400,000円 | +4.2% | -7.1% | 1.50% | 24.11倍 | 1.22倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
市場注目の銘柄
チャート関連のコラム
