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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 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 |
| 2010/03/10 | 853 | 853 | 835 | 837 | -15 | -1.8% | 3,200 |
| 2010/03/09 | 861 | 863 | 852 | 852 | -8 | -0.9% | 2,900 |
| 2010/03/08 | 845 | 871 | 833 | 860 | +30 | +3.6% | 5,200 |
| 2010/03/05 | 838 | 838 | 830 | 830 | -10 | -1.2% | 1,600 |
| 2010/03/04 | 843 | 843 | 830 | 840 | -3 | -0.4% | 3,000 |
| 2010/03/03 | 850 | 850 | 816 | 843 | +8 | +1% | 8,200 |
| 2010/03/02 | 850 | 855 | 835 | 835 | -13 | -1.5% | 2,400 |
| 2010/03/01 | 837 | 848 | 831 | 848 | +17 | +2% | 3,500 |
| 2010/02/26 | 835 | 835 | 813 | 831 | +11 | +1.3% | 2,700 |
| 2010/02/25 | 821 | 822 | 815 | 820 | +1 | +0.1% | 10,700 |
| 2010/02/24 | 821 | 821 | 817 | 819 | -1 | -0.1% | 4,700 |
| 2010/02/23 | 818 | 828 | 816 | 820 | +7 | +0.9% | 2,200 |
| 2010/02/22 | 811 | 813 | 810 | 813 | +7 | +0.9% | 2,200 |
| 2010/02/19 | 806 | 816 | 805 | 806 | ±0 | ±0% | 3,900 |
| 2010/02/18 | 817 | 817 | 805 | 806 | -5 | -0.6% | 1,900 |
| 2010/02/17 | 812 | 812 | 807 | 811 | +8 | +1% | 4,000 |
| 2010/02/16 | 802 | 806 | 800 | 803 | -3 | -0.4% | 2,000 |
| 2010/02/15 | 806 | 806 | 801 | 806 | -2 | -0.2% | 11,300 |
3751～
3800
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
