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 |
|---|---|---|---|---|---|---|---|
| 2008/10/01 | 1,353 | 1,354 | 1,320 | 1,326 | -35 | -2.6% | 5,000 |
| 2008/09/30 | 1,311 | 1,361 | 1,305 | 1,361 | -81 | -5.6% | 9,800 |
| 2008/09/29 | 1,460 | 1,460 | 1,434 | 1,442 | -39 | -2.6% | 6,000 |
| 2008/09/26 | 1,500 | 1,530 | 1,480 | 1,481 | -41 | -2.7% | 7,300 |
| 2008/09/25 | 1,582 | 1,603 | 1,485 | 1,522 | ±0 | ±0% | 6,400 |
| 2008/09/24 | 1,501 | 1,522 | 1,501 | 1,522 | -9 | -0.6% | 3,200 |
| 2008/09/22 | 1,565 | 1,565 | 1,531 | 1,531 | -17 | -1.1% | 1,300 |
| 2008/09/19 | 1,505 | 1,554 | 1,505 | 1,548 | +33 | +2.2% | 4,500 |
| 2008/09/18 | 1,490 | 1,539 | 1,490 | 1,515 | -65 | -4.1% | 3,400 |
| 2008/09/17 | 1,462 | 1,580 | 1,462 | 1,580 | +105 | +7.1% | 3,300 |
| 2008/09/16 | 1,443 | 1,475 | 1,443 | 1,475 | -28 | -1.9% | 3,700 |
| 2008/09/12 | 1,503 | 1,530 | 1,503 | 1,503 | -2 | -0.1% | 1,400 |
| 2008/09/11 | 1,530 | 1,530 | 1,500 | 1,505 | -25 | -1.6% | 1,000 |
| 2008/09/10 | 1,490 | 1,530 | 1,490 | 1,530 | +18 | +1.2% | 600 |
| 2008/09/09 | 1,491 | 1,548 | 1,491 | 1,512 | -8 | -0.5% | 1,200 |
| 2008/09/08 | 1,488 | 1,569 | 1,488 | 1,520 | +37 | +2.5% | 1,400 |
| 2008/09/05 | 1,465 | 1,483 | 1,461 | 1,483 | -32 | -2.1% | 2,300 |
| 2008/09/04 | 1,500 | 1,530 | 1,461 | 1,515 | +9 | +0.6% | 3,600 |
| 2008/09/03 | 1,546 | 1,546 | 1,504 | 1,506 | -73 | -4.6% | 11,500 |
| 2008/09/02 | 1,551 | 1,600 | 1,549 | 1,579 | -1 | -0.1% | 2,000 |
| 2008/09/01 | 1,635 | 1,635 | 1,580 | 1,580 | -45 | -2.8% | 900 |
| 2008/08/29 | 1,640 | 1,640 | 1,620 | 1,625 | +15 | +0.9% | 4,400 |
| 2008/08/28 | 1,636 | 1,636 | 1,582 | 1,610 | -26 | -1.6% | 10,800 |
| 2008/08/27 | 1,669 | 1,669 | 1,636 | 1,636 | -33 | -2% | 3,500 |
| 2008/08/26 | 1,680 | 1,680 | 1,660 | 1,669 | -11 | -0.7% | 5,400 |
| 2008/08/25 | 1,700 | 1,700 | 1,680 | 1,680 | -20 | -1.2% | 3,900 |
| 2008/08/22 | 1,669 | 1,700 | 1,669 | 1,700 | +38 | +2.3% | 2,700 |
| 2008/08/21 | 1,657 | 1,665 | 1,657 | 1,662 | +10 | +0.6% | 1,400 |
| 2008/08/20 | 1,660 | 1,660 | 1,650 | 1,652 | -25 | -1.5% | 700 |
| 2008/08/19 | 1,680 | 1,695 | 1,675 | 1,677 | -9 | -0.5% | 1,000 |
| 2008/08/18 | 1,681 | 1,686 | 1,681 | 1,686 | -4 | -0.2% | 700 |
| 2008/08/15 | 1,701 | 1,701 | 1,690 | 1,690 | -10 | -0.6% | 900 |
| 2008/08/14 | 1,705 | 1,725 | 1,693 | 1,700 | -45 | -2.6% | 1,700 |
| 2008/08/13 | 1,745 | 1,745 | 1,745 | 1,745 | -55 | -3.1% | 100 |
| 2008/08/12 | 1,704 | 1,800 | 1,700 | 1,800 | +90 | +5.3% | 4,900 |
| 2008/08/11 | 1,706 | 1,710 | 1,685 | 1,710 | +5 | +0.3% | 1,600 |
| 2008/08/08 | 1,701 | 1,710 | 1,697 | 1,705 | -5 | -0.3% | 12,800 |
| 2008/08/07 | 1,727 | 1,730 | 1,706 | 1,710 | -20 | -1.2% | 1,600 |
| 2008/08/06 | 1,745 | 1,745 | 1,701 | 1,730 | -5 | -0.3% | 7,100 |
| 2008/08/05 | 1,774 | 1,774 | 1,730 | 1,735 | -55 | -3.1% | 3,200 |
| 2008/08/04 | 1,820 | 1,820 | 1,790 | 1,790 | -19 | -1.1% | 900 |
| 2008/08/01 | 1,870 | 1,870 | 1,809 | 1,809 | -31 | -1.7% | 2,300 |
| 2008/07/31 | 1,860 | 1,860 | 1,810 | 1,840 | +4 | +0.2% | 1,000 |
| 2008/07/30 | 1,805 | 1,860 | 1,741 | 1,836 | +46 | +2.6% | 3,700 |
| 2008/07/29 | 1,790 | 1,790 | 1,790 | 1,790 | +9 | +0.5% | 100 |
| 2008/07/28 | 1,781 | 1,781 | 1,781 | 1,781 | +30 | +1.7% | 100 |
| 2008/07/25 | 1,830 | 1,830 | 1,730 | 1,751 | +27 | +1.6% | 13,300 |
| 2008/07/24 | 1,716 | 1,730 | 1,716 | 1,724 | +7 | +0.4% | 5,000 |
| 2008/07/23 | 1,701 | 1,728 | 1,701 | 1,717 | +6 | +0.4% | 5,200 |
| 2008/07/22 | 1,693 | 1,711 | 1,693 | 1,711 | -14 | -0.8% | 900 |
4101～
4150
件表示中 / 6988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 | 414,000円 | +2.8% | +4.1% | 3.62% | 9.30倍 | 1.26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 | 212,200円 | +6.6% | +2.5% | 4.71% | 22.43倍 | 1.59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 | 252,000円 | +7.0% | +30.8% | 4.96% | 9.45倍 | 0.83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 |
| ヤマエＧＨＤ | 252,800円 | +5.3% | +13.8% | 2.77% | 7.01倍 | 0.79倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| 正栄食 | 401,500円 | +4.2% | -7.1% | 1.49% | 24.20倍 | 1.22倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
市場注目の銘柄
チャート関連のコラム
