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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,723 | 1,735 | 1,701 | 1,725 | +2 | +0.1% | 2,100 |
| 2008/07/16 | 1,759 | 1,759 | 1,722 | 1,723 | -37 | -2.1% | 6,700 |
| 2008/07/15 | 1,772 | 1,772 | 1,754 | 1,760 | -30 | -1.7% | 5,600 |
| 2008/07/14 | 1,740 | 1,790 | 1,740 | 1,790 | +18 | +1% | 800 |
| 2008/07/11 | 1,772 | 1,779 | 1,747 | 1,772 | ±0 | ±0% | 5,200 |
| 2008/07/10 | 1,742 | 1,800 | 1,742 | 1,772 | ±0 | ±0% | 5,900 |
| 2008/07/09 | 1,783 | 1,785 | 1,740 | 1,772 | -28 | -1.6% | 8,900 |
| 2008/07/08 | 1,854 | 1,875 | 1,777 | 1,800 | -94 | -5% | 13,600 |
| 2008/07/07 | 1,920 | 1,920 | 1,863 | 1,894 | -56 | -2.9% | 6,000 |
| 2008/07/04 | 1,935 | 1,950 | 1,867 | 1,950 | -5 | -0.3% | 8,000 |
| 2008/07/03 | 1,970 | 1,975 | 1,929 | 1,955 | -36 | -1.8% | 11,500 |
| 2008/07/02 | 1,991 | 2,015 | 1,965 | 1,991 | -8 | -0.4% | 7,600 |
| 2008/07/01 | 1,955 | 1,999 | 1,950 | 1,999 | +24 | +1.2% | 10,400 |
| 2008/06/30 | 1,919 | 1,979 | 1,882 | 1,975 | +56 | +2.9% | 4,800 |
| 2008/06/27 | 1,890 | 1,945 | 1,890 | 1,919 | -30 | -1.5% | 25,400 |
| 2008/06/26 | 1,881 | 1,958 | 1,881 | 1,949 | +49 | +2.6% | 10,400 |
| 2008/06/25 | 1,900 | 1,909 | 1,820 | 1,900 | -5 | -0.3% | 40,000 |
| 2008/06/24 | 1,920 | 1,927 | 1,902 | 1,905 | -15 | -0.8% | 23,500 |
| 2008/06/23 | 1,905 | 1,935 | 1,891 | 1,920 | -115 | -5.7% | 14,800 |
| 2008/06/20 | 2,060 | 2,080 | 2,010 | 2,035 | -20 | -1% | 23,000 |
| 2008/06/19 | 2,030 | 2,065 | 2,030 | 2,055 | ±0 | ±0% | 4,300 |
| 2008/06/18 | 2,025 | 2,110 | 2,020 | 2,055 | +15 | +0.7% | 20,900 |
| 2008/06/17 | 1,940 | 2,070 | 1,930 | 2,040 | +114 | +5.9% | 22,900 |
| 2008/06/16 | 1,925 | 1,970 | 1,897 | 1,926 | -18 | -0.9% | 22,500 |
| 2008/06/13 | 1,948 | 1,990 | 1,941 | 1,944 | -27 | -1.4% | 22,300 |
| 2008/06/12 | 1,930 | 1,985 | 1,930 | 1,971 | +3 | +0.2% | 7,900 |
| 2008/06/11 | 1,965 | 1,995 | 1,930 | 1,968 | -7 | -0.4% | 26,200 |
| 2008/06/10 | 2,030 | 2,030 | 1,970 | 1,975 | -115 | -5.5% | 23,200 |
| 2008/06/09 | 2,065 | 2,125 | 2,035 | 2,090 | -35 | -1.6% | 7,500 |
| 2008/06/06 | 2,085 | 2,135 | 2,085 | 2,125 | +50 | +2.4% | 5,500 |
| 2008/06/05 | 2,040 | 2,075 | 2,035 | 2,075 | +35 | +1.7% | 5,100 |
| 2008/06/04 | 1,989 | 2,040 | 1,989 | 2,040 | +20 | +1% | 7,000 |
| 2008/06/03 | 1,970 | 2,020 | 1,970 | 2,020 | +35 | +1.8% | 3,400 |
| 2008/06/02 | 2,030 | 2,030 | 1,985 | 1,985 | -25 | -1.2% | 2,600 |
| 2008/05/30 | 1,998 | 2,030 | 1,997 | 2,010 | +13 | +0.7% | 5,100 |
| 2008/05/29 | 1,961 | 1,999 | 1,961 | 1,997 | +37 | +1.9% | 6,100 |
| 2008/05/28 | 2,040 | 2,040 | 1,960 | 1,960 | -85 | -4.2% | 2,800 |
| 2008/05/27 | 2,025 | 2,050 | 1,990 | 2,045 | -5 | -0.2% | 10,600 |
| 2008/05/26 | 2,115 | 2,115 | 2,005 | 2,050 | -100 | -4.7% | 4,800 |
| 2008/05/23 | 2,165 | 2,175 | 2,100 | 2,150 | +25 | +1.2% | 11,200 |
| 2008/05/22 | 2,085 | 2,145 | 2,010 | 2,125 | +35 | +1.7% | 15,100 |
| 2008/05/21 | 2,075 | 2,090 | 2,040 | 2,090 | -10 | -0.5% | 12,000 |
| 2008/05/20 | 2,120 | 2,120 | 2,040 | 2,100 | +50 | +2.4% | 8,100 |
| 2008/05/19 | 2,090 | 2,145 | 2,035 | 2,050 | +83 | +4.2% | 20,200 |
| 2008/05/16 | 1,901 | 1,985 | 1,886 | 1,967 | +96 | +5.1% | 21,400 |
| 2008/05/15 | 1,800 | 1,910 | 1,800 | 1,871 | +91 | +5.1% | 20,600 |
| 2008/05/14 | 1,749 | 1,780 | 1,725 | 1,780 | +30 | +1.7% | 10,300 |
| 2008/05/13 | 1,780 | 1,798 | 1,746 | 1,750 | -60 | -3.3% | 12,400 |
| 2008/05/12 | 1,825 | 1,838 | 1,801 | 1,810 | -30 | -1.6% | 4,900 |
| 2008/05/09 | 1,840 | 1,840 | 1,800 | 1,840 | ±0 | ±0% | 6,800 |
4001～
4050
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
