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 |
|---|---|---|---|---|---|---|---|
| 2004/09/02 | 1,610 | 1,630 | 1,610 | 1,630 | +10 | +0.6% | 5,000 |
| 2004/09/01 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 500 |
| 2004/08/31 | 1,570 | 1,620 | 1,550 | 1,620 | +30 | +1.9% | 13,500 |
| 2004/08/30 | 1,578 | 1,590 | 1,520 | 1,590 | -10 | -0.6% | 6,000 |
| 2004/08/27 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 500 |
| 2004/08/26 | 1,599 | 1,600 | 1,599 | 1,600 | ±0 | ±0% | 1,500 |
| 2004/08/25 | 1,579 | 1,600 | 1,572 | 1,600 | +30 | +1.9% | 8,000 |
| 2004/08/24 | 1,600 | 1,615 | 1,570 | 1,570 | -34 | -2.1% | 5,000 |
| 2004/08/23 | 1,604 | 1,604 | 1,604 | 1,604 | +15 | +0.9% | 1,500 |
| 2004/08/20 | 1,585 | 1,589 | 1,585 | 1,589 | +14 | +0.9% | 2,000 |
| 2004/08/19 | 1,590 | 1,600 | 1,560 | 1,575 | -55 | -3.4% | 7,500 |
| 2004/08/18 | 1,620 | 1,630 | 1,620 | 1,630 | -20 | -1.2% | 1,500 |
| 2004/08/17 | 1,650 | 1,650 | 1,650 | 1,650 | +40 | +2.5% | 8,000 |
| 2004/08/16 | 1,620 | 1,620 | 1,610 | 1,610 | -40 | -2.4% | 1,500 |
| 2004/08/13 | 1,610 | 1,650 | 1,610 | 1,650 | ±0 | ±0% | 3,000 |
| 2004/08/12 | 1,620 | 1,700 | 1,620 | 1,650 | ±0 | ±0% | 10,500 |
| 2004/08/11 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 1,500 |
| 2004/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/09 | 1,610 | 1,650 | 1,610 | 1,650 | +10 | +0.6% | 4,000 |
| 2004/08/06 | 1,670 | 1,700 | 1,640 | 1,640 | -60 | -3.5% | 3,000 |
| 2004/08/05 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 500 |
| 2004/08/04 | 1,700 | 1,700 | 1,700 | 1,700 | -30 | -1.7% | 2,000 |
| 2004/08/03 | 1,679 | 1,730 | 1,650 | 1,730 | - | - | 4,000 |
| 2004/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/30 | 1,650 | 1,700 | 1,650 | 1,680 | -20 | -1.2% | 8,500 |
| 2004/07/29 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 2,000 |
| 2004/07/28 | 1,700 | 1,700 | 1,700 | 1,700 | -20 | -1.2% | 3,000 |
| 2004/07/27 | 1,720 | 1,720 | 1,720 | 1,720 | -80 | -4.4% | 500 |
| 2004/07/26 | 1,810 | 1,810 | 1,800 | 1,800 | +5 | +0.3% | 1,000 |
| 2004/07/23 | 1,829 | 1,829 | 1,795 | 1,795 | +4 | +0.2% | 5,000 |
| 2004/07/22 | 1,780 | 1,820 | 1,780 | 1,791 | -9 | -0.5% | 11,000 |
| 2004/07/21 | 1,800 | 1,805 | 1,795 | 1,800 | ±0 | ±0% | 8,000 |
| 2004/07/20 | 1,800 | 1,800 | 1,750 | 1,800 | ±0 | ±0% | 11,000 |
| 2004/07/16 | 1,814 | 1,814 | 1,800 | 1,800 | -30 | -1.6% | 3,000 |
| 2004/07/15 | 1,820 | 1,830 | 1,755 | 1,830 | +10 | +0.5% | 20,500 |
| 2004/07/14 | 1,801 | 1,820 | 1,775 | 1,820 | +20 | +1.1% | 29,000 |
| 2004/07/13 | 1,780 | 1,800 | 1,750 | 1,800 | +20 | +1.1% | 6,500 |
| 2004/07/12 | 1,750 | 1,810 | 1,750 | 1,780 | ±0 | ±0% | 13,500 |
| 2004/07/09 | 1,730 | 1,780 | 1,730 | 1,780 | +40 | +2.3% | 18,500 |
| 2004/07/08 | 1,733 | 1,750 | 1,733 | 1,740 | +7 | +0.4% | 13,000 |
| 2004/07/07 | 1,743 | 1,743 | 1,710 | 1,733 | -17 | -1% | 7,000 |
| 2004/07/06 | 1,745 | 1,750 | 1,715 | 1,750 | +5 | +0.3% | 14,500 |
| 2004/07/05 | 1,749 | 1,750 | 1,715 | 1,745 | +15 | +0.9% | 16,500 |
| 2004/07/02 | 1,705 | 1,745 | 1,700 | 1,730 | -35 | -2% | 12,500 |
| 2004/07/01 | 1,740 | 1,765 | 1,725 | 1,765 | +40 | +2.3% | 31,500 |
| 2004/06/30 | 1,650 | 1,725 | 1,650 | 1,725 | +105 | +6.5% | 40,500 |
| 2004/06/29 | 1,618 | 1,630 | 1,610 | 1,620 | +20 | +1.3% | 44,500 |
| 2004/06/28 | 1,610 | 1,611 | 1,600 | 1,600 | +5 | +0.3% | 8,500 |
| 2004/06/25 | 1,599 | 1,599 | 1,570 | 1,595 | +15 | +0.9% | 20,500 |
| 2004/06/24 | 1,549 | 1,600 | 1,549 | 1,580 | +30 | +1.9% | 18,500 |
5101～
5150
件表示中 / 6986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 | 416,500円 | +2.8% | +4.1% | 3.60% | 9.35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 |
| シナネンＨＤ | 637,000円 | +15.8% | +9.3% | 1.41% | 23.10倍 | 1.26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 |
| レスター | 252,100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 |
| ナガイレーベ | 209,500円 | +6.6% | +2.5% | 4.77% | 22.15倍 | 1.57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 |
| ヤマエＧＨＤ | 255,600円 | +5.3% | +13.8% | 2.74% | 7.09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 |
市場注目の銘柄
チャート関連のコラム
