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 |
|---|---|---|---|---|---|---|---|
| 2008/05/09 | 1,840 | 1,840 | 1,800 | 1,840 | ±0 | ±0% | 6,800 |
| 2008/05/08 | 1,811 | 1,840 | 1,811 | 1,840 | ±0 | ±0% | 3,700 |
| 2008/05/07 | 1,821 | 1,840 | 1,820 | 1,840 | +40 | +2.2% | 3,800 |
| 2008/05/02 | 1,800 | 1,825 | 1,790 | 1,800 | +20 | +1.1% | 7,400 |
| 2008/05/01 | 1,774 | 1,780 | 1,753 | 1,780 | +8 | +0.5% | 4,800 |
| 2008/04/30 | 1,745 | 1,800 | 1,742 | 1,772 | +32 | +1.8% | 9,100 |
| 2008/04/28 | 1,671 | 1,760 | 1,671 | 1,740 | +45 | +2.7% | 19,400 |
| 2008/04/25 | 1,685 | 1,695 | 1,668 | 1,695 | +27 | +1.6% | 11,800 |
| 2008/04/24 | 1,659 | 1,668 | 1,632 | 1,668 | +4 | +0.2% | 9,300 |
| 2008/04/23 | 1,625 | 1,664 | 1,606 | 1,664 | +29 | +1.8% | 7,200 |
| 2008/04/22 | 1,626 | 1,650 | 1,625 | 1,635 | +9 | +0.6% | 9,900 |
| 2008/04/21 | 1,630 | 1,640 | 1,617 | 1,626 | +11 | +0.7% | 18,600 |
| 2008/04/18 | 1,581 | 1,615 | 1,570 | 1,615 | +28 | +1.8% | 10,800 |
| 2008/04/17 | 1,574 | 1,600 | 1,560 | 1,587 | +13 | +0.8% | 12,700 |
| 2008/04/16 | 1,540 | 1,574 | 1,540 | 1,574 | +18 | +1.2% | 17,600 |
| 2008/04/15 | 1,558 | 1,564 | 1,516 | 1,556 | -5 | -0.3% | 12,200 |
| 2008/04/14 | 1,537 | 1,561 | 1,500 | 1,561 | -4 | -0.3% | 6,600 |
| 2008/04/11 | 1,514 | 1,565 | 1,514 | 1,565 | +21 | +1.4% | 8,400 |
| 2008/04/10 | 1,525 | 1,545 | 1,481 | 1,544 | +14 | +0.9% | 11,900 |
| 2008/04/09 | 1,552 | 1,565 | 1,530 | 1,530 | +8 | +0.5% | 9,600 |
| 2008/04/08 | 1,540 | 1,551 | 1,522 | 1,522 | -18 | -1.2% | 10,400 |
| 2008/04/07 | 1,563 | 1,563 | 1,518 | 1,540 | -53 | -3.3% | 19,200 |
| 2008/04/04 | 1,596 | 1,641 | 1,591 | 1,593 | -40 | -2.4% | 10,700 |
| 2008/04/03 | 1,620 | 1,655 | 1,620 | 1,633 | -15 | -0.9% | 12,900 |
| 2008/04/02 | 1,650 | 1,683 | 1,640 | 1,648 | +9 | +0.5% | 13,700 |
| 2008/04/01 | 1,640 | 1,650 | 1,639 | 1,639 | -1 | -0.1% | 15,300 |
| 2008/03/31 | 1,610 | 1,650 | 1,600 | 1,640 | +4 | +0.2% | 35,500 |
| 2008/03/28 | 1,645 | 1,650 | 1,580 | 1,636 | -6 | -0.4% | 37,500 |
| 2008/03/27 | 1,601 | 1,643 | 1,601 | 1,642 | +42 | +2.6% | 6,000 |
| 2008/03/26 | 1,615 | 1,635 | 1,600 | 1,600 | -10 | -0.6% | 8,400 |
| 2008/03/25 | 1,632 | 1,645 | 1,590 | 1,610 | +34 | +2.2% | 7,200 |
| 2008/03/24 | 1,569 | 1,610 | 1,550 | 1,576 | +6 | +0.4% | 13,500 |
| 2008/03/21 | 1,474 | 1,585 | 1,474 | 1,570 | +99 | +6.7% | 17,100 |
| 2008/03/19 | 1,500 | 1,525 | 1,465 | 1,471 | -6 | -0.4% | 18,400 |
| 2008/03/18 | 1,471 | 1,479 | 1,460 | 1,477 | -3 | -0.2% | 14,400 |
| 2008/03/17 | 1,501 | 1,501 | 1,473 | 1,480 | -70 | -4.5% | 11,400 |
| 2008/03/14 | 1,582 | 1,582 | 1,548 | 1,550 | -37 | -2.3% | 4,100 |
| 2008/03/13 | 1,610 | 1,632 | 1,583 | 1,587 | -38 | -2.3% | 4,000 |
| 2008/03/12 | 1,634 | 1,663 | 1,610 | 1,625 | -9 | -0.6% | 11,100 |
| 2008/03/11 | 1,664 | 1,664 | 1,607 | 1,634 | -74 | -4.3% | 8,000 |
| 2008/03/10 | 1,740 | 1,759 | 1,708 | 1,708 | -27 | -1.6% | 4,900 |
| 2008/03/07 | 1,740 | 1,760 | 1,730 | 1,735 | -25 | -1.4% | 13,600 |
| 2008/03/06 | 1,750 | 1,770 | 1,745 | 1,760 | -5 | -0.3% | 15,000 |
| 2008/03/05 | 1,760 | 1,770 | 1,720 | 1,765 | -5 | -0.3% | 20,400 |
| 2008/03/04 | 1,780 | 1,780 | 1,749 | 1,770 | +20 | +1.1% | 4,800 |
| 2008/03/03 | 1,719 | 1,789 | 1,689 | 1,750 | -14 | -0.8% | 12,600 |
| 2008/02/29 | 1,768 | 1,768 | 1,750 | 1,764 | -11 | -0.6% | 3,800 |
| 2008/02/28 | 1,769 | 1,778 | 1,751 | 1,775 | -4 | -0.2% | 2,300 |
| 2008/02/27 | 1,802 | 1,802 | 1,770 | 1,779 | -23 | -1.3% | 8,500 |
| 2008/02/26 | 1,820 | 1,820 | 1,780 | 1,802 | +2 | +0.1% | 7,000 |
4151～
4200
件表示中 / 6938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 | 423,500円 | +2.8% | +4.1% | 3.31% | 9.55倍 | 1.33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 |
| シナネンＨＤ | 683,000円 | -9.6% | +999.9% | 1.10% | 24.77倍 | 1.41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 |
| 内田洋 | 771,000円 | +10.5% | +11.5% | 2.85% | 10.13倍 | 1.18倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| ナガイレーベ | 215,500円 | +6.6% | +2.5% | 2.78% | 23.02倍 | 1.63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 |
| 蝶 理 | 301,500円 | +4.0% | +3.6% | 4.05% | 7.43倍 | 0.84倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
市場注目の銘柄
チャート関連のコラム
