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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 1,015 | 1,015 | 981 | 1,010 | -5 | -0.5% | 13,500 |
| 2009/02/27 | 1,015 | 1,015 | 1,000 | 1,015 | +27 | +2.7% | 7,900 |
| 2009/02/26 | 999 | 1,000 | 988 | 988 | -12 | -1.2% | 12,000 |
| 2009/02/25 | 1,120 | 1,120 | 995 | 1,000 | ±0 | ±0% | 16,100 |
| 2009/02/24 | 1,029 | 1,029 | 997 | 1,000 | +11 | +1.1% | 9,200 |
| 2009/02/23 | 1,009 | 1,009 | 981 | 989 | -26 | -2.6% | 1,900 |
| 2009/02/20 | 1,015 | 1,016 | 1,015 | 1,015 | ±0 | ±0% | 3,000 |
| 2009/02/19 | 1,013 | 1,015 | 1,001 | 1,015 | ±0 | ±0% | 3,600 |
| 2009/02/18 | 1,015 | 1,015 | 1,009 | 1,015 | +5 | +0.5% | 7,600 |
| 2009/02/17 | 1,015 | 1,015 | 1,000 | 1,010 | ±0 | ±0% | 3,700 |
| 2009/02/16 | 1,015 | 1,015 | 990 | 1,010 | +12 | +1.2% | 3,300 |
| 2009/02/13 | 986 | 1,010 | 968 | 998 | -17 | -1.7% | 3,900 |
| 2009/02/12 | 1,004 | 1,015 | 990 | 1,015 | ±0 | ±0% | 2,300 |
| 2009/02/10 | 1,015 | 1,015 | 1,009 | 1,015 | ±0 | ±0% | 4,000 |
| 2009/02/09 | 1,015 | 1,015 | 975 | 1,015 | +25 | +2.5% | 6,800 |
| 2009/02/06 | 1,000 | 1,000 | 989 | 990 | -30 | -2.9% | 4,600 |
| 2009/02/05 | 1,017 | 1,020 | 1,015 | 1,020 | -10 | -1% | 600 |
| 2009/02/04 | 1,030 | 1,030 | 1,030 | 1,030 | -20 | -1.9% | 100 |
| 2009/02/03 | 1,050 | 1,050 | 1,032 | 1,050 | ±0 | ±0% | 1,300 |
| 2009/02/02 | 1,080 | 1,080 | 1,050 | 1,050 | -10 | -0.9% | 10,200 |
| 2009/01/30 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 400 |
| 2009/01/29 | 1,080 | 1,080 | 1,060 | 1,060 | +20 | +1.9% | 200 |
| 2009/01/28 | 1,060 | 1,060 | 1,040 | 1,040 | -25 | -2.3% | 2,500 |
| 2009/01/27 | 1,060 | 1,065 | 1,037 | 1,065 | +25 | +2.4% | 4,100 |
| 2009/01/26 | 1,013 | 1,050 | 1,011 | 1,040 | +10 | +1% | 7,700 |
| 2009/01/23 | 1,016 | 1,050 | 1,001 | 1,030 | -2 | -0.2% | 10,200 |
| 2009/01/22 | 1,020 | 1,080 | 1,001 | 1,032 | +22 | +2.2% | 9,300 |
| 2009/01/21 | 981 | 1,030 | 981 | 1,010 | -1 | -0.1% | 9,200 |
| 2009/01/20 | 1,002 | 1,025 | 1,002 | 1,011 | +10 | +1% | 3,800 |
| 2009/01/19 | 988 | 1,010 | 987 | 1,001 | -17 | -1.7% | 8,000 |
| 2009/01/16 | 980 | 1,020 | 980 | 1,018 | +18 | +1.8% | 7,500 |
| 2009/01/15 | 1,028 | 1,040 | 981 | 1,000 | -10 | -1% | 1,500 |
| 2009/01/14 | 998 | 1,020 | 975 | 1,010 | -40 | -3.8% | 12,500 |
| 2009/01/13 | 1,030 | 1,058 | 1,030 | 1,050 | +40 | +4% | 5,200 |
| 2009/01/09 | 1,010 | 1,010 | 1,000 | 1,010 | -60 | -5.6% | 3,700 |
| 2009/01/08 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 1,700 |
| 2009/01/07 | 1,030 | 1,070 | 1,030 | 1,070 | +20 | +1.9% | 900 |
| 2009/01/06 | 1,070 | 1,070 | 1,050 | 1,050 | -20 | -1.9% | 800 |
| 2009/01/05 | 1,070 | 1,070 | 1,070 | 1,070 | -20 | -1.8% | 100 |
| 2008/12/30 | 1,070 | 1,090 | 1,070 | 1,090 | +40 | +3.8% | 2,900 |
| 2008/12/29 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,000 |
| 2008/12/26 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 400 |
| 2008/12/25 | 1,202 | 1,202 | 1,030 | 1,050 | +48 | +4.8% | 7,600 |
| 2008/12/24 | 981 | 1,002 | 963 | 1,002 | +5 | +0.5% | 8,800 |
| 2008/12/22 | 968 | 997 | 968 | 997 | ±0 | ±0% | 2,500 |
| 2008/12/19 | 969 | 999 | 969 | 997 | -3 | -0.3% | 1,200 |
| 2008/12/18 | 965 | 1,000 | 955 | 1,000 | +5 | +0.5% | 5,900 |
| 2008/12/17 | 970 | 1,000 | 970 | 995 | -5 | -0.5% | 4,200 |
| 2008/12/16 | 955 | 1,000 | 950 | 1,000 | +15 | +1.5% | 8,600 |
| 2008/12/15 | 970 | 990 | 970 | 985 | +25 | +2.6% | 14,700 |
3851～
3900
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
