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 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 1,630 | 1,630 | 1,625 | 1,625 | -15 | -0.9% | 1,500 |
| 2005/06/06 | 1,625 | 1,640 | 1,625 | 1,640 | +10 | +0.6% | 5,800 |
| 2005/06/03 | 1,630 | 1,640 | 1,623 | 1,630 | +5 | +0.3% | 6,100 |
| 2005/06/02 | 1,650 | 1,650 | 1,615 | 1,625 | -25 | -1.5% | 17,600 |
| 2005/06/01 | 1,640 | 1,650 | 1,614 | 1,650 | -20 | -1.2% | 13,500 |
| 2005/05/31 | 1,680 | 1,680 | 1,670 | 1,670 | -10 | -0.6% | 4,700 |
| 2005/05/30 | 1,690 | 1,718 | 1,650 | 1,680 | -10 | -0.6% | 2,300 |
| 2005/05/27 | 1,690 | 1,700 | 1,680 | 1,690 | +52 | +3.2% | 11,500 |
| 2005/05/26 | 1,645 | 1,645 | 1,614 | 1,638 | -12 | -0.7% | 6,000 |
| 2005/05/25 | 1,690 | 1,690 | 1,645 | 1,650 | -1 | -0.1% | 3,900 |
| 2005/05/24 | 1,675 | 1,676 | 1,651 | 1,651 | -59 | -3.5% | 4,000 |
| 2005/05/23 | 1,749 | 1,749 | 1,700 | 1,710 | -41 | -2.3% | 4,500 |
| 2005/05/20 | 1,760 | 1,790 | 1,730 | 1,751 | -39 | -2.2% | 6,000 |
| 2005/05/19 | 1,799 | 1,800 | 1,790 | 1,790 | -9 | -0.5% | 500 |
| 2005/05/18 | 1,763 | 1,799 | 1,733 | 1,799 | -51 | -2.8% | 2,200 |
| 2005/05/17 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 4,000 |
| 2005/05/16 | 1,831 | 1,850 | 1,830 | 1,850 | +19 | +1% | 4,400 |
| 2005/05/13 | 1,859 | 1,860 | 1,831 | 1,831 | -49 | -2.6% | 17,500 |
| 2005/05/12 | 1,890 | 1,890 | 1,875 | 1,880 | -10 | -0.5% | 4,900 |
| 2005/05/11 | 1,864 | 1,890 | 1,830 | 1,890 | +26 | +1.4% | 5,400 |
| 2005/05/10 | 1,863 | 1,869 | 1,858 | 1,864 | +1 | +0.1% | 4,500 |
| 2005/05/09 | 1,872 | 1,881 | 1,863 | 1,863 | -5 | -0.3% | 7,000 |
| 2005/05/06 | 1,868 | 1,870 | 1,839 | 1,868 | ±0 | ±0% | 6,100 |
| 2005/05/02 | 1,868 | 1,868 | 1,850 | 1,868 | ±0 | ±0% | 4,600 |
| 2005/04/28 | 1,868 | 1,868 | 1,850 | 1,868 | -1 | -0.1% | 2,500 |
| 2005/04/27 | 1,875 | 1,875 | 1,850 | 1,869 | +19 | +1% | 2,800 |
| 2005/04/26 | 1,875 | 1,875 | 1,831 | 1,850 | -25 | -1.3% | 2,500 |
| 2005/04/25 | 1,876 | 1,876 | 1,850 | 1,875 | -5 | -0.3% | 2,400 |
| 2005/04/22 | 1,880 | 1,880 | 1,831 | 1,880 | +20 | +1.1% | 3,200 |
| 2005/04/21 | 1,840 | 1,860 | 1,825 | 1,860 | -10 | -0.5% | 3,300 |
| 2005/04/20 | 1,868 | 1,891 | 1,860 | 1,870 | +7 | +0.4% | 4,100 |
| 2005/04/19 | 1,840 | 1,863 | 1,826 | 1,863 | +18 | +1% | 3,800 |
| 2005/04/18 | 1,862 | 1,862 | 1,840 | 1,845 | -39 | -2.1% | 2,600 |
| 2005/04/15 | 1,860 | 1,884 | 1,860 | 1,884 | -4 | -0.2% | 2,000 |
| 2005/04/14 | 1,890 | 1,890 | 1,888 | 1,888 | -2 | -0.1% | 3,000 |
| 2005/04/13 | 1,880 | 1,890 | 1,860 | 1,890 | -10 | -0.5% | 11,500 |
| 2005/04/12 | 1,860 | 1,920 | 1,860 | 1,900 | +30 | +1.6% | 5,100 |
| 2005/04/11 | 1,899 | 1,899 | 1,860 | 1,870 | -10 | -0.5% | 6,000 |
| 2005/04/08 | 1,894 | 1,894 | 1,879 | 1,880 | +10 | +0.5% | 4,000 |
| 2005/04/07 | 1,886 | 1,886 | 1,870 | 1,870 | +5 | +0.3% | 5,100 |
| 2005/04/06 | 1,890 | 1,890 | 1,852 | 1,865 | -23 | -1.2% | 4,400 |
| 2005/04/05 | 1,860 | 1,889 | 1,860 | 1,888 | -2 | -0.1% | 6,000 |
| 2005/04/04 | 1,869 | 1,900 | 1,850 | 1,890 | -9 | -0.5% | 5,300 |
| 2005/04/01 | 1,899 | 1,900 | 1,870 | 1,899 | -1 | -0.1% | 5,700 |
| 2005/03/31 | 1,900 | 1,900 | 1,890 | 1,900 | +5 | +0.3% | 3,200 |
| 2005/03/30 | 1,899 | 1,917 | 1,880 | 1,895 | -6 | -0.3% | 6,900 |
| 2005/03/29 | 1,899 | 1,950 | 1,890 | 1,901 | +2 | +0.1% | 8,800 |
| 2005/03/28 | 1,898 | 1,899 | 1,750 | 1,899 | +24 | +1.3% | 14,500 |
| 2005/03/25 | 1,877 | 1,894 | 1,875 | 1,875 | -2 | -0.1% | 8,700 |
| 2005/03/24 | 1,860 | 1,878 | 1,855 | 1,877 | +12 | +0.6% | 8,500 |
4951～
5000
件表示中 / 7019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 | 442,000円 | +2.8% | +4.1% | 3.39% | 9.90倍 | 1.34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 | 228,600円 | +6.6% | +2.5% | 4.37% | 24.17倍 | 1.71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 | 265,000円 | +7.0% | +30.8% | 4.72% | 9.94倍 | 0.87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 |
| シナネンＨＤ | 654,000円 | +15.8% | +9.3% | 1.38% | 23.72倍 | 1.29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 |
| 立花エレテ | 300,500円 | +2.2% | -7.9% | 3.33% | 12.42倍 | 0.72倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
市場注目の銘柄
チャート関連のコラム
