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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 851 | 864 | 805 | 805 | -31 | -3.7% | 20,000 |
| 2010/05/25 | 881 | 881 | 836 | 836 | -45 | -5.1% | 11,600 |
| 2010/05/24 | 870 | 881 | 857 | 881 | +14 | +1.6% | 13,400 |
| 2010/05/21 | 831 | 867 | 821 | 867 | -1 | -0.1% | 8,500 |
| 2010/05/20 | 853 | 875 | 830 | 868 | ±0 | ±0% | 19,900 |
| 2010/05/19 | 887 | 887 | 845 | 868 | -22 | -2.5% | 11,400 |
| 2010/05/18 | 912 | 912 | 878 | 890 | -14 | -1.5% | 9,500 |
| 2010/05/17 | 905 | 907 | 900 | 904 | -1 | -0.1% | 4,000 |
| 2010/05/14 | 925 | 926 | 905 | 905 | -20 | -2.2% | 18,800 |
| 2010/05/13 | 933 | 990 | 921 | 925 | +4 | +0.4% | 14,700 |
| 2010/05/12 | 930 | 935 | 915 | 921 | -13 | -1.4% | 15,300 |
| 2010/05/11 | 961 | 971 | 934 | 934 | +3 | +0.3% | 11,800 |
| 2010/05/10 | 945 | 960 | 920 | 931 | -29 | -3% | 22,900 |
| 2010/05/07 | 948 | 975 | 934 | 960 | -33 | -3.3% | 9,000 |
| 2010/05/06 | 1,085 | 1,085 | 990 | 993 | -92 | -8.5% | 15,200 |
| 2010/04/30 | 1,135 | 1,140 | 1,010 | 1,085 | -43 | -3.8% | 19,300 |
| 2010/04/28 | 1,133 | 1,133 | 1,128 | 1,128 | -6 | -0.5% | 1,100 |
| 2010/04/27 | 1,122 | 1,150 | 1,122 | 1,134 | +1 | +0.1% | 3,500 |
| 2010/04/26 | 1,130 | 1,145 | 1,117 | 1,133 | +3 | +0.3% | 6,800 |
| 2010/04/23 | 1,132 | 1,134 | 1,115 | 1,130 | +1 | +0.1% | 4,900 |
| 2010/04/22 | 1,115 | 1,129 | 1,107 | 1,129 | +14 | +1.3% | 3,200 |
| 2010/04/21 | 1,100 | 1,115 | 1,092 | 1,115 | +15 | +1.4% | 3,700 |
| 2010/04/20 | 1,110 | 1,110 | 1,076 | 1,100 | +1 | +0.1% | 10,800 |
| 2010/04/19 | 1,060 | 1,100 | 1,051 | 1,099 | +9 | +0.8% | 8,800 |
| 2010/04/16 | 1,106 | 1,110 | 1,060 | 1,090 | -15 | -1.4% | 6,300 |
| 2010/04/15 | 1,105 | 1,111 | 1,080 | 1,105 | +9 | +0.8% | 6,900 |
| 2010/04/14 | 1,105 | 1,150 | 1,083 | 1,096 | -9 | -0.8% | 11,500 |
| 2010/04/13 | 1,120 | 1,120 | 1,075 | 1,105 | +6 | +0.5% | 3,700 |
| 2010/04/12 | 1,100 | 1,120 | 1,099 | 1,099 | +39 | +3.7% | 4,900 |
| 2010/04/09 | 1,026 | 1,060 | 1,015 | 1,060 | +46 | +4.5% | 10,400 |
| 2010/04/08 | 1,008 | 1,023 | 1,000 | 1,014 | -6 | -0.6% | 5,400 |
| 2010/04/07 | 1,018 | 1,026 | 1,002 | 1,020 | +16 | +1.6% | 5,900 |
| 2010/04/06 | 1,001 | 1,020 | 999 | 1,004 | +7 | +0.7% | 8,900 |
| 2010/04/05 | 997 | 1,000 | 986 | 997 | ±0 | ±0% | 6,100 |
| 2010/04/02 | 985 | 1,000 | 981 | 997 | +12 | +1.2% | 3,100 |
| 2010/04/01 | 980 | 985 | 980 | 985 | +5 | +0.5% | 1,700 |
| 2010/03/31 | 965 | 980 | 965 | 980 | +15 | +1.6% | 8,100 |
| 2010/03/30 | 990 | 999 | 965 | 965 | -18 | -1.8% | 13,500 |
| 2010/03/29 | 972 | 995 | 967 | 983 | +18 | +1.9% | 15,200 |
| 2010/03/26 | 955 | 965 | 955 | 965 | +5 | +0.5% | 3,100 |
| 2010/03/25 | 960 | 968 | 957 | 960 | +1 | +0.1% | 5,700 |
| 2010/03/24 | 973 | 1,006 | 950 | 959 | -28 | -2.8% | 17,400 |
| 2010/03/23 | 936 | 995 | 936 | 987 | +22 | +2.3% | 8,300 |
| 2010/03/19 | 950 | 965 | 940 | 965 | -5 | -0.5% | 6,800 |
| 2010/03/18 | 940 | 970 | 920 | 970 | +60 | +6.6% | 21,300 |
| 2010/03/17 | 872 | 918 | 870 | 910 | +58 | +6.8% | 19,800 |
| 2010/03/16 | 855 | 866 | 849 | 852 | +10 | +1.2% | 15,500 |
| 2010/03/15 | 842 | 857 | 837 | 842 | ±0 | ±0% | 7,800 |
| 2010/03/12 | 838 | 842 | 837 | 842 | +9 | +1.1% | 3,200 |
| 2010/03/11 | 837 | 837 | 833 | 833 | -4 | -0.5% | 1,900 |
3551～
3600
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
