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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 938 | 940 | 930 | 938 | -2 | -0.2% | 1,000 |
| 2009/05/15 | 950 | 960 | 940 | 940 | -20 | -2.1% | 3,200 |
| 2009/05/14 | 950 | 960 | 935 | 960 | ±0 | ±0% | 1,200 |
| 2009/05/13 | 960 | 965 | 947 | 960 | ±0 | ±0% | 2,500 |
| 2009/05/12 | 950 | 983 | 950 | 960 | +8 | +0.8% | 4,500 |
| 2009/05/11 | 940 | 980 | 937 | 952 | +2 | +0.2% | 1,800 |
| 2009/05/08 | 930 | 960 | 930 | 950 | -20 | -2.1% | 1,700 |
| 2009/05/07 | 961 | 975 | 960 | 970 | +10 | +1% | 2,400 |
| 2009/05/01 | 959 | 970 | 959 | 960 | ±0 | ±0% | 1,800 |
| 2009/04/30 | 950 | 960 | 950 | 960 | +20 | +2.1% | 2,400 |
| 2009/04/28 | 932 | 942 | 926 | 940 | -22 | -2.3% | 1,100 |
| 2009/04/27 | 981 | 981 | 952 | 962 | -18 | -1.8% | 4,100 |
| 2009/04/24 | 950 | 990 | 950 | 980 | -10 | -1% | 5,700 |
| 2009/04/23 | 983 | 990 | 965 | 990 | +21 | +2.2% | 7,200 |
| 2009/04/22 | 975 | 975 | 962 | 969 | +9 | +0.9% | 5,500 |
| 2009/04/21 | 960 | 960 | 946 | 960 | ±0 | ±0% | 4,200 |
| 2009/04/20 | 938 | 960 | 932 | 960 | +21 | +2.2% | 5,000 |
| 2009/04/17 | 949 | 950 | 939 | 939 | -20 | -2.1% | 5,100 |
| 2009/04/16 | 961 | 962 | 944 | 959 | -3 | -0.3% | 3,400 |
| 2009/04/15 | 950 | 965 | 950 | 962 | +7 | +0.7% | 4,400 |
| 2009/04/14 | 905 | 960 | 900 | 955 | +60 | +6.7% | 7,800 |
| 2009/04/13 | 881 | 901 | 880 | 895 | +17 | +1.9% | 3,200 |
| 2009/04/10 | 879 | 880 | 860 | 878 | -2 | -0.2% | 7,000 |
| 2009/04/09 | 870 | 880 | 870 | 880 | +20 | +2.3% | 6,100 |
| 2009/04/08 | 850 | 860 | 835 | 860 | +11 | +1.3% | 3,500 |
| 2009/04/07 | 841 | 849 | 820 | 849 | +38 | +4.7% | 8,700 |
| 2009/04/06 | 820 | 825 | 800 | 811 | -14 | -1.7% | 5,500 |
| 2009/04/03 | 823 | 845 | 813 | 825 | +22 | +2.7% | 4,300 |
| 2009/04/02 | 788 | 804 | 788 | 803 | +5 | +0.6% | 6,800 |
| 2009/04/01 | 768 | 814 | 767 | 798 | +13 | +1.7% | 8,500 |
| 2009/03/31 | 777 | 785 | 770 | 785 | +18 | +2.3% | 9,000 |
| 2009/03/30 | 765 | 773 | 765 | 767 | -3 | -0.4% | 4,100 |
| 2009/03/27 | 782 | 784 | 766 | 770 | -6 | -0.8% | 8,100 |
| 2009/03/26 | 756 | 776 | 756 | 776 | +11 | +1.4% | 10,100 |
| 2009/03/25 | 752 | 766 | 752 | 765 | -14 | -1.8% | 13,900 |
| 2009/03/24 | 794 | 794 | 762 | 779 | +8 | +1% | 16,100 |
| 2009/03/23 | 750 | 776 | 750 | 771 | +20 | +2.7% | 13,500 |
| 2009/03/19 | 750 | 753 | 740 | 751 | ±0 | ±0% | 14,900 |
| 2009/03/18 | 783 | 784 | 751 | 751 | -35 | -4.5% | 11,900 |
| 2009/03/17 | 794 | 805 | 783 | 786 | -6 | -0.8% | 8,000 |
| 2009/03/16 | 785 | 834 | 785 | 792 | -10 | -1.2% | 12,800 |
| 2009/03/13 | 825 | 825 | 802 | 802 | -48 | -5.6% | 6,000 |
| 2009/03/12 | 895 | 905 | 850 | 850 | -55 | -6.1% | 3,700 |
| 2009/03/11 | 900 | 905 | 899 | 905 | +10 | +1.1% | 1,400 |
| 2009/03/10 | 920 | 920 | 891 | 895 | -27 | -2.9% | 1,500 |
| 2009/03/09 | 943 | 943 | 922 | 922 | -21 | -2.2% | 600 |
| 2009/03/06 | 955 | 965 | 943 | 943 | -10 | -1% | 4,500 |
| 2009/03/05 | 950 | 953 | 929 | 953 | -21 | -2.2% | 8,600 |
| 2009/03/04 | 970 | 974 | 950 | 974 | -36 | -3.6% | 7,000 |
| 2009/03/03 | 1,015 | 1,015 | 980 | 1,010 | ±0 | ±0% | 5,400 |
3801～
3850
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
