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 |
|---|---|---|---|---|---|---|---|
| 2004/06/23 | 1,550 | 1,550 | 1,525 | 1,550 | ±0 | ±0% | 29,500 |
| 2004/06/22 | 1,580 | 1,597 | 1,550 | 1,550 | -75 | -4.6% | 29,500 |
| 2004/06/21 | 1,660 | 1,660 | 1,595 | 1,625 | -35 | -2.1% | 12,000 |
| 2004/06/18 | 1,643 | 1,660 | 1,620 | 1,660 | +15 | +0.9% | 46,500 |
| 2004/06/17 | 1,660 | 1,665 | 1,630 | 1,645 | -8 | -0.5% | 46,500 |
| 2004/06/16 | 1,740 | 1,740 | 1,651 | 1,653 | -63 | -3.7% | 71,000 |
| 2004/06/15 | 1,690 | 1,740 | 1,670 | 1,716 | +56 | +3.4% | 66,000 |
| 2004/06/14 | 1,653 | 1,695 | 1,651 | 1,660 | -10 | -0.6% | 50,500 |
| 2004/06/11 | 1,669 | 1,670 | 1,640 | 1,670 | -10 | -0.6% | 10,500 |
| 2004/06/10 | 1,660 | 1,680 | 1,640 | 1,680 | +11 | +0.7% | 21,000 |
| 2004/06/09 | 1,650 | 1,669 | 1,621 | 1,669 | +19 | +1.2% | 6,500 |
| 2004/06/08 | 1,580 | 1,650 | 1,570 | 1,650 | +70 | +4.4% | 21,000 |
| 2004/06/07 | 1,600 | 1,600 | 1,580 | 1,580 | -40 | -2.5% | 3,500 |
| 2004/06/04 | 1,605 | 1,620 | 1,600 | 1,620 | +15 | +0.9% | 10,000 |
| 2004/06/03 | 1,591 | 1,610 | 1,590 | 1,605 | +15 | +0.9% | 15,000 |
| 2004/06/02 | 1,574 | 1,590 | 1,574 | 1,590 | ±0 | ±0% | 8,000 |
| 2004/06/01 | 1,630 | 1,650 | 1,580 | 1,590 | -70 | -4.2% | 19,500 |
| 2004/05/31 | 1,628 | 1,660 | 1,600 | 1,660 | -28 | -1.7% | 6,500 |
| 2004/05/28 | 1,690 | 1,695 | 1,688 | 1,688 | +113 | +7.2% | 16,000 |
| 2004/05/27 | 1,580 | 1,580 | 1,520 | 1,575 | -5 | -0.3% | 1,500 |
| 2004/05/26 | 1,630 | 1,630 | 1,580 | 1,580 | -50 | -3.1% | 6,500 |
| 2004/05/25 | 1,670 | 1,670 | 1,630 | 1,630 | -20 | -1.2% | 14,000 |
| 2004/05/24 | 1,650 | 1,680 | 1,630 | 1,650 | +20 | +1.2% | 4,000 |
| 2004/05/21 | 1,530 | 1,630 | 1,530 | 1,630 | +130 | +8.7% | 3,000 |
| 2004/05/20 | 1,450 | 1,520 | 1,450 | 1,500 | +50 | +3.4% | 20,500 |
| 2004/05/19 | 1,360 | 1,470 | 1,320 | 1,450 | +130 | +9.8% | 10,000 |
| 2004/05/18 | 1,230 | 1,350 | 1,220 | 1,320 | -30 | -2.2% | 16,500 |
| 2004/05/17 | 1,406 | 1,415 | 1,350 | 1,350 | -100 | -6.9% | 23,500 |
| 2004/05/14 | 1,470 | 1,540 | 1,450 | 1,450 | ±0 | ±0% | 37,000 |
| 2004/05/13 | 1,640 | 1,699 | 1,450 | 1,450 | -250 | -14.7% | 5,000 |
| 2004/05/12 | 1,719 | 1,719 | 1,697 | 1,700 | -20 | -1.2% | 12,000 |
| 2004/05/11 | 1,629 | 1,720 | 1,600 | 1,720 | +30 | +1.8% | 25,000 |
| 2004/05/10 | 1,800 | 1,800 | 1,690 | 1,690 | -110 | -6.1% | 8,500 |
| 2004/05/07 | 1,849 | 1,849 | 1,791 | 1,800 | -50 | -2.7% | 12,000 |
| 2004/05/06 | 1,820 | 1,850 | 1,790 | 1,850 | -20 | -1.1% | 18,000 |
| 2004/04/30 | 1,870 | 1,873 | 1,850 | 1,870 | +20 | +1.1% | 7,500 |
| 2004/04/28 | 1,900 | 1,900 | 1,850 | 1,850 | -35 | -1.9% | 19,000 |
| 2004/04/27 | 1,874 | 1,885 | 1,850 | 1,885 | ±0 | ±0% | 8,500 |
| 2004/04/26 | 1,789 | 1,885 | 1,789 | 1,885 | +85 | +4.7% | 14,500 |
| 2004/04/23 | 1,850 | 1,850 | 1,790 | 1,800 | -60 | -3.2% | 18,500 |
| 2004/04/22 | 1,880 | 1,880 | 1,810 | 1,860 | -40 | -2.1% | 11,000 |
| 2004/04/21 | 1,919 | 1,920 | 1,880 | 1,900 | -50 | -2.6% | 12,500 |
| 2004/04/20 | 1,950 | 1,990 | 1,930 | 1,950 | +20 | +1% | 59,000 |
| 2004/04/19 | 1,900 | 1,930 | 1,850 | 1,930 | +80 | +4.3% | 34,500 |
| 2004/04/16 | 1,790 | 1,899 | 1,760 | 1,850 | +90 | +5.1% | 56,000 |
| 2004/04/15 | 1,820 | 1,890 | 1,760 | 1,760 | -120 | -6.4% | 78,000 |
| 2004/04/14 | 1,880 | 1,900 | 1,780 | 1,880 | +270 | +16.8% | 167,000 |
| 2004/04/13 | 1,410 | 1,610 | 1,410 | 1,610 | +200 | +14.2% | 45,000 |
| 2004/04/12 | 1,375 | 1,450 | 1,370 | 1,410 | +35 | +2.5% | 56,500 |
| 2004/04/09 | 1,300 | 1,420 | 1,300 | 1,375 | +75 | +5.8% | 29,500 |
5151～
5200
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
