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 |
|---|---|---|---|---|---|---|---|
| 2008/02/25 | 1,842 | 1,842 | 1,702 | 1,800 | +48 | +2.7% | 9,900 |
| 2008/02/22 | 1,715 | 1,752 | 1,710 | 1,752 | +38 | +2.2% | 3,400 |
| 2008/02/21 | 1,708 | 1,729 | 1,693 | 1,714 | +6 | +0.4% | 1,900 |
| 2008/02/20 | 1,730 | 1,736 | 1,708 | 1,708 | -12 | -0.7% | 4,600 |
| 2008/02/19 | 1,694 | 1,729 | 1,671 | 1,720 | +24 | +1.4% | 13,000 |
| 2008/02/18 | 1,680 | 1,698 | 1,666 | 1,696 | +17 | +1% | 5,300 |
| 2008/02/15 | 1,585 | 1,683 | 1,570 | 1,679 | +60 | +3.7% | 8,200 |
| 2008/02/14 | 1,591 | 1,619 | 1,580 | 1,619 | +44 | +2.8% | 12,000 |
| 2008/02/13 | 1,575 | 1,584 | 1,540 | 1,575 | +1 | +0.1% | 3,300 |
| 2008/02/12 | 1,585 | 1,586 | 1,550 | 1,574 | -13 | -0.8% | 5,300 |
| 2008/02/08 | 1,580 | 1,587 | 1,565 | 1,587 | -23 | -1.4% | 1,500 |
| 2008/02/07 | 1,599 | 1,630 | 1,580 | 1,610 | +41 | +2.6% | 16,500 |
| 2008/02/06 | 1,561 | 1,581 | 1,550 | 1,569 | -51 | -3.1% | 13,200 |
| 2008/02/05 | 1,640 | 1,640 | 1,612 | 1,620 | -29 | -1.8% | 6,700 |
| 2008/02/04 | 1,590 | 1,649 | 1,590 | 1,649 | +76 | +4.8% | 4,700 |
| 2008/02/01 | 1,571 | 1,626 | 1,571 | 1,573 | -28 | -1.7% | 4,900 |
| 2008/01/31 | 1,544 | 1,620 | 1,537 | 1,601 | +66 | +4.3% | 15,500 |
| 2008/01/30 | 1,531 | 1,563 | 1,523 | 1,535 | -5 | -0.3% | 26,300 |
| 2008/01/29 | 1,522 | 1,555 | 1,522 | 1,540 | +29 | +1.9% | 27,200 |
| 2008/01/28 | 1,527 | 1,539 | 1,510 | 1,511 | -19 | -1.2% | 39,800 |
| 2008/01/25 | 1,530 | 1,543 | 1,510 | 1,530 | +4 | +0.3% | 71,200 |
| 2008/01/24 | 1,500 | 1,555 | 1,500 | 1,526 | +28 | +1.9% | 51,500 |
| 2008/01/23 | 1,506 | 1,535 | 1,480 | 1,498 | -2 | -0.1% | 50,500 |
| 2008/01/22 | 1,500 | 1,520 | 1,485 | 1,500 | -35 | -2.3% | 92,400 |
| 2008/01/21 | 1,520 | 1,545 | 1,509 | 1,535 | -10 | -0.6% | 28,500 |
| 2008/01/18 | 1,490 | 1,554 | 1,470 | 1,545 | +3 | +0.2% | 126,300 |
| 2008/01/17 | 1,560 | 1,561 | 1,530 | 1,542 | -33 | -2.1% | 56,300 |
| 2008/01/16 | 1,599 | 1,628 | 1,567 | 1,575 | -105 | -6.3% | 80,600 |
| 2008/01/15 | 1,700 | 1,707 | 1,650 | 1,680 | -11 | -0.7% | 74,400 |
| 2008/01/11 | 1,727 | 1,742 | 1,691 | 1,691 | -36 | -2.1% | 29,500 |
| 2008/01/10 | 1,763 | 1,763 | 1,722 | 1,727 | -33 | -1.9% | 14,000 |
| 2008/01/09 | 1,760 | 1,769 | 1,725 | 1,760 | -10 | -0.6% | 21,400 |
| 2008/01/08 | 1,775 | 1,807 | 1,752 | 1,770 | -5 | -0.3% | 15,700 |
| 2008/01/07 | 1,786 | 1,800 | 1,774 | 1,775 | -86 | -4.6% | 7,600 |
| 2008/01/04 | 1,834 | 1,864 | 1,830 | 1,861 | -93 | -4.8% | 4,700 |
| 2007/12/28 | 1,944 | 1,954 | 1,932 | 1,954 | +14 | +0.7% | 17,600 |
| 2007/12/27 | 1,901 | 1,945 | 1,897 | 1,940 | +19 | +1% | 19,200 |
| 2007/12/26 | 1,881 | 1,921 | 1,858 | 1,921 | +43 | +2.3% | 21,400 |
| 2007/12/25 | 1,880 | 1,880 | 1,841 | 1,878 | +58 | +3.2% | 23,700 |
| 2007/12/21 | 1,820 | 1,825 | 1,817 | 1,820 | +5 | +0.3% | 7,800 |
| 2007/12/20 | 1,830 | 1,830 | 1,780 | 1,815 | +3 | +0.2% | 26,900 |
| 2007/12/19 | 1,800 | 1,836 | 1,790 | 1,812 | -6 | -0.3% | 18,100 |
| 2007/12/18 | 1,720 | 1,835 | 1,701 | 1,818 | +68 | +3.9% | 43,700 |
| 2007/12/17 | 1,809 | 1,816 | 1,740 | 1,750 | -119 | -6.4% | 21,000 |
| 2007/12/14 | 1,910 | 1,911 | 1,840 | 1,869 | -51 | -2.7% | 28,900 |
| 2007/12/13 | 1,910 | 1,940 | 1,906 | 1,920 | +14 | +0.7% | 66,600 |
| 2007/12/12 | 1,830 | 1,960 | 1,827 | 1,906 | +121 | +6.8% | 108,000 |
| 2007/12/11 | 1,720 | 1,785 | 1,710 | 1,785 | +6 | +0.3% | 58,800 |
| 2007/12/10 | 1,705 | 1,785 | 1,701 | 1,779 | +75 | +4.4% | 36,600 |
| 2007/12/07 | 1,705 | 1,710 | 1,691 | 1,704 | +4 | +0.2% | 21,500 |
4201～
4250
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
