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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 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 |
3701～
3750
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
