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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 818 | 825 | 816 | 820 | +3 | +0.4% | 2,800 |
| 2010/08/04 | 840 | 840 | 816 | 817 | -25 | -3% | 7,400 |
| 2010/08/03 | 853 | 859 | 840 | 842 | +4 | +0.5% | 2,200 |
| 2010/08/02 | 851 | 862 | 832 | 838 | -13 | -1.5% | 4,000 |
| 2010/07/30 | 862 | 862 | 851 | 851 | +4 | +0.5% | 1,900 |
| 2010/07/29 | 851 | 853 | 847 | 847 | -4 | -0.5% | 1,600 |
| 2010/07/28 | 845 | 861 | 845 | 851 | +8 | +0.9% | 1,300 |
| 2010/07/27 | 842 | 845 | 842 | 843 | -12 | -1.4% | 1,100 |
| 2010/07/26 | 850 | 855 | 840 | 855 | +15 | +1.8% | 5,000 |
| 2010/07/23 | 839 | 850 | 835 | 840 | -21 | -2.4% | 20,100 |
| 2010/07/22 | 860 | 868 | 853 | 861 | +1 | +0.1% | 7,900 |
| 2010/07/21 | 843 | 860 | 843 | 860 | +17 | +2% | 5,200 |
| 2010/07/20 | 849 | 849 | 843 | 843 | -6 | -0.7% | 2,300 |
| 2010/07/16 | 860 | 860 | 836 | 849 | -20 | -2.3% | 7,600 |
| 2010/07/15 | 867 | 869 | 856 | 869 | +2 | +0.2% | 4,200 |
| 2010/07/14 | 870 | 870 | 861 | 867 | +2 | +0.2% | 6,000 |
| 2010/07/13 | 876 | 876 | 865 | 865 | -11 | -1.3% | 1,500 |
| 2010/07/12 | 863 | 891 | 861 | 876 | +10 | +1.2% | 2,300 |
| 2010/07/09 | 863 | 885 | 863 | 866 | -9 | -1% | 5,000 |
| 2010/07/08 | 857 | 883 | 853 | 875 | +28 | +3.3% | 4,700 |
| 2010/07/07 | 850 | 850 | 847 | 847 | -4 | -0.5% | 3,500 |
| 2010/07/06 | 860 | 860 | 849 | 851 | -9 | -1% | 2,000 |
| 2010/07/05 | 850 | 860 | 846 | 860 | +10 | +1.2% | 4,500 |
| 2010/07/02 | 841 | 850 | 841 | 850 | +14 | +1.7% | 800 |
| 2010/07/01 | 851 | 851 | 836 | 836 | -39 | -4.5% | 6,100 |
| 2010/06/30 | 873 | 875 | 856 | 875 | -24 | -2.7% | 3,200 |
| 2010/06/29 | 910 | 923 | 890 | 899 | -26 | -2.8% | 2,700 |
| 2010/06/28 | 914 | 925 | 910 | 925 | -1 | -0.1% | 2,000 |
| 2010/06/25 | 933 | 933 | 926 | 926 | +8 | +0.9% | 3,100 |
| 2010/06/24 | 908 | 918 | 907 | 918 | +25 | +2.8% | 2,500 |
| 2010/06/23 | 912 | 919 | 891 | 893 | -34 | -3.7% | 8,800 |
| 2010/06/22 | 935 | 935 | 926 | 927 | -13 | -1.4% | 3,500 |
| 2010/06/21 | 954 | 954 | 935 | 940 | -14 | -1.5% | 3,600 |
| 2010/06/18 | 936 | 955 | 936 | 954 | +4 | +0.4% | 3,000 |
| 2010/06/17 | 963 | 964 | 933 | 950 | -3 | -0.3% | 5,800 |
| 2010/06/16 | 960 | 964 | 950 | 953 | -2 | -0.2% | 7,800 |
| 2010/06/15 | 940 | 964 | 938 | 955 | +6 | +0.6% | 7,000 |
| 2010/06/14 | 941 | 954 | 939 | 949 | +19 | +2% | 15,400 |
| 2010/06/11 | 911 | 931 | 911 | 930 | +20 | +2.2% | 8,100 |
| 2010/06/10 | 896 | 928 | 896 | 910 | +14 | +1.6% | 6,700 |
| 2010/06/09 | 920 | 920 | 895 | 896 | -28 | -3% | 6,500 |
| 2010/06/08 | 913 | 925 | 903 | 924 | -4 | -0.4% | 5,900 |
| 2010/06/07 | 904 | 928 | 890 | 928 | -18 | -1.9% | 10,300 |
| 2010/06/04 | 920 | 947 | 900 | 946 | +26 | +2.8% | 18,400 |
| 2010/06/03 | 915 | 920 | 883 | 920 | +38 | +4.3% | 22,100 |
| 2010/06/02 | 873 | 882 | 870 | 882 | +19 | +2.2% | 15,800 |
| 2010/06/01 | 862 | 891 | 861 | 863 | +7 | +0.8% | 11,900 |
| 2010/05/31 | 871 | 871 | 851 | 856 | ±0 | ±0% | 19,100 |
| 2010/05/28 | 861 | 915 | 852 | 856 | +40 | +4.9% | 65,900 |
| 2010/05/27 | 805 | 850 | 804 | 816 | +11 | +1.4% | 51,400 |
3501～
3550
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
