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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 1,300 | 1,420 | 1,300 | 1,375 | +75 | +5.8% | 29,500 |
| 2004/04/08 | 1,270 | 1,320 | 1,250 | 1,300 | +30 | +2.4% | 48,500 |
| 2004/04/07 | 1,261 | 1,270 | 1,260 | 1,270 | +20 | +1.6% | 16,500 |
| 2004/04/06 | 1,240 | 1,260 | 1,240 | 1,250 | ±0 | ±0% | 27,500 |
| 2004/04/05 | 1,239 | 1,260 | 1,220 | 1,250 | +30 | +2.5% | 21,000 |
| 2004/04/02 | 1,250 | 1,250 | 1,200 | 1,220 | -30 | -2.4% | 10,000 |
| 2004/04/01 | 1,220 | 1,250 | 1,160 | 1,250 | ±0 | ±0% | 41,500 |
| 2004/03/31 | 1,250 | 1,258 | 1,250 | 1,250 | ±0 | ±0% | 12,000 |
| 2004/03/30 | 1,247 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 10,500 |
| 2004/03/29 | 1,270 | 1,270 | 1,200 | 1,250 | -20 | -1.6% | 13,000 |
| 2004/03/26 | 1,240 | 1,274 | 1,225 | 1,270 | +30 | +2.4% | 10,500 |
| 2004/03/25 | 1,253 | 1,253 | 1,180 | 1,240 | -5 | -0.4% | 19,000 |
| 2004/03/24 | 1,211 | 1,245 | 1,205 | 1,245 | +43 | +3.6% | 37,500 |
| 2004/03/23 | 1,200 | 1,250 | 1,200 | 1,202 | +2 | +0.2% | 39,000 |
| 2004/03/22 | 1,180 | 1,200 | 1,171 | 1,200 | +35 | +3% | 38,500 |
| 2004/03/19 | 1,177 | 1,180 | 1,150 | 1,165 | -15 | -1.3% | 42,000 |
| 2004/03/18 | 1,140 | 1,180 | 1,135 | 1,180 | +29 | +2.5% | 50,500 |
| 2004/03/17 | 1,155 | 1,175 | 1,135 | 1,151 | -24 | -2% | 30,000 |
| 2004/03/16 | 1,071 | 1,190 | 1,071 | 1,175 | +103 | +9.6% | 64,500 |
| 2004/03/15 | 1,057 | 1,100 | 1,050 | 1,072 | +35 | +3.4% | 31,500 |
| 2004/03/12 | 932 | 1,037 | 932 | 1,037 | +100 | +10.7% | 51,500 |
| 2004/03/11 | 920 | 945 | 920 | 937 | -4 | -0.4% | 21,000 |
| 2004/03/10 | 940 | 941 | 930 | 941 | -9 | -0.9% | 10,500 |
| 2004/03/09 | 929 | 950 | 929 | 950 | -9 | -0.9% | 22,500 |
| 2004/03/08 | 970 | 970 | 945 | 959 | +9 | +0.9% | 25,000 |
| 2004/03/05 | 951 | 951 | 920 | 950 | +2 | +0.2% | 24,500 |
| 2004/03/04 | 920 | 948 | 909 | 948 | +18 | +1.9% | 41,500 |
| 2004/03/03 | 861 | 930 | 861 | 930 | +60 | +6.9% | 54,500 |
| 2004/03/02 | 840 | 870 | 830 | 870 | +20 | +2.4% | 69,500 |
| 2004/03/01 | 799 | 850 | 799 | 850 | +65 | +8.3% | 67,000 |
| 2004/02/27 | 742 | 785 | 742 | 785 | +45 | +6.1% | 76,000 |
| 2004/02/26 | 740 | 745 | 735 | 740 | +5 | +0.7% | 8,000 |
| 2004/02/25 | 753 | 753 | 735 | 735 | +2 | +0.3% | 14,500 |
| 2004/02/24 | 745 | 750 | 732 | 733 | -7 | -0.9% | 17,000 |
| 2004/02/23 | 740 | 740 | 733 | 740 | +12 | +1.6% | 7,000 |
| 2004/02/20 | 734 | 734 | 727 | 728 | -2 | -0.3% | 5,500 |
| 2004/02/19 | 727 | 730 | 727 | 730 | +2 | +0.3% | 5,500 |
| 2004/02/18 | 738 | 738 | 727 | 728 | ±0 | ±0% | 6,500 |
| 2004/02/17 | 742 | 742 | 727 | 728 | -13 | -1.8% | 5,500 |
| 2004/02/16 | 730 | 741 | 730 | 741 | +1 | +0.1% | 5,500 |
| 2004/02/13 | 721 | 740 | 721 | 740 | +19 | +2.6% | 3,500 |
| 2004/02/12 | 723 | 730 | 721 | 721 | ±0 | ±0% | 7,000 |
| 2004/02/10 | 725 | 729 | 721 | 721 | -4 | -0.6% | 2,500 |
| 2004/02/09 | 730 | 740 | 725 | 725 | ±0 | ±0% | 2,500 |
| 2004/02/06 | 721 | 725 | 721 | 725 | +4 | +0.6% | 1,500 |
| 2004/02/05 | 721 | 731 | 716 | 721 | +1 | +0.1% | 13,500 |
| 2004/02/04 | 730 | 730 | 720 | 720 | -11 | -1.5% | 4,500 |
| 2004/02/03 | 731 | 731 | 730 | 731 | ±0 | ±0% | 4,000 |
| 2004/02/02 | 740 | 740 | 731 | 731 | -9 | -1.2% | 2,000 |
| 2004/01/30 | 750 | 750 | 740 | 740 | +6 | +0.8% | 4,500 |
5051～
5100
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
