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 |
|---|---|---|---|---|---|---|---|
| 2004/05/31 | 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 |
| 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 |
5201～
5250
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
