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 |
|---|---|---|---|---|---|---|---|
| 1997/06/26 | 1,230 | 1,350 | 1,220 | 1,300 | +90 | +7.4% | 71,000 |
| 1997/06/25 | 1,170 | 1,210 | 1,160 | 1,210 | +60 | +5.2% | 17,000 |
| 1997/06/24 | 1,150 | 1,150 | 1,130 | 1,150 | ±0 | ±0% | 6,000 |
| 1997/06/23 | 1,180 | 1,180 | 1,150 | 1,150 | -30 | -2.5% | 4,000 |
| 1997/06/20 | 1,200 | 1,200 | 1,180 | 1,180 | - | - | 8,000 |
| 1997/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/18 | 1,210 | 1,240 | 1,200 | 1,240 | +10 | +0.8% | 5,000 |
| 1997/06/17 | 1,200 | 1,230 | 1,200 | 1,230 | -10 | -0.8% | 7,000 |
| 1997/06/16 | 1,300 | 1,300 | 1,230 | 1,240 | -80 | -6.1% | 19,000 |
| 1997/06/13 | 1,320 | 1,370 | 1,310 | 1,320 | -20 | -1.5% | 20,000 |
| 1997/06/12 | 1,350 | 1,350 | 1,310 | 1,340 | ±0 | ±0% | 16,000 |
| 1997/06/11 | 1,240 | 1,340 | 1,230 | 1,340 | +100 | +8.1% | 32,000 |
| 1997/06/10 | 1,160 | 1,250 | 1,160 | 1,240 | +110 | +9.7% | 37,000 |
| 1997/06/09 | 1,130 | 1,130 | 1,130 | 1,130 | +10 | +0.9% | 2,000 |
| 1997/06/06 | 1,110 | 1,120 | 1,110 | 1,120 | - | - | 2,000 |
| 1997/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/04 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 1,000 |
| 1997/06/03 | 1,080 | 1,080 | 1,080 | 1,080 | +10 | +0.9% | 3,000 |
| 1997/06/02 | 1,100 | 1,100 | 1,070 | 1,070 | -30 | -2.7% | 3,000 |
| 1997/05/30 | 1,100 | 1,100 | 1,100 | 1,100 | +10 | +0.9% | 1,000 |
| 1997/05/29 | 1,140 | 1,150 | 1,090 | 1,090 | -40 | -3.5% | 14,000 |
| 1997/05/28 | 1,100 | 1,130 | 1,100 | 1,130 | +40 | +3.7% | 15,000 |
| 1997/05/27 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 1,000 |
| 1997/05/26 | 1,100 | 1,100 | 1,090 | 1,090 | ±0 | ±0% | 2,000 |
| 1997/05/23 | 1,090 | 1,090 | 1,090 | 1,090 | +20 | +1.9% | 9,000 |
| 1997/05/22 | 1,090 | 1,090 | 1,070 | 1,070 | -20 | -1.8% | 5,000 |
| 1997/05/21 | 1,090 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 13,000 |
| 1997/05/20 | 1,090 | 1,100 | 1,090 | 1,100 | +10 | +0.9% | 2,000 |
| 1997/05/19 | 1,060 | 1,090 | 1,060 | 1,090 | - | - | 3,000 |
| 1997/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/15 | 1,100 | 1,100 | 1,100 | 1,100 | +10 | +0.9% | 2,000 |
| 1997/05/14 | 1,080 | 1,090 | 1,070 | 1,090 | +30 | +2.8% | 5,000 |
| 1997/05/13 | 1,060 | 1,060 | 1,060 | 1,060 | -10 | -0.9% | 10,000 |
| 1997/05/12 | 1,120 | 1,120 | 1,070 | 1,070 | -10 | -0.9% | 2,000 |
| 1997/05/09 | 1,090 | 1,090 | 1,080 | 1,080 | - | - | 4,000 |
| 1997/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/07 | 1,060 | 1,130 | 1,060 | 1,080 | +30 | +2.9% | 10,000 |
| 1997/05/06 | 1,050 | 1,050 | 1,050 | 1,050 | +50 | +5% | 2,000 |
| 1997/05/02 | 1,000 | 1,010 | 1,000 | 1,000 | - | - | 8,000 |
| 1997/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/30 | 1,000 | 1,000 | 985 | 985 | - | - | 10,000 |
| 1997/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/25 | 1,000 | 1,000 | 1,000 | 1,000 | +15 | +1.5% | 1,000 |
| 1997/04/24 | 985 | 985 | 985 | 985 | +5 | +0.5% | 3,000 |
| 1997/04/23 | 981 | 986 | 980 | 980 | - | - | 12,000 |
| 1997/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/21 | 961 | 968 | 960 | 965 | +15 | +1.6% | 12,000 |
| 1997/04/18 | 965 | 965 | 950 | 950 | - | - | 5,000 |
| 1997/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
6901～
6950
件表示中 / 7016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 | 442,500円 | +2.8% | +4.1% | 3.39% | 9.91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 | 231,500円 | +6.6% | +2.5% | 4.32% | 24.48倍 | 1.73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 |
| 伯 東 | 386,000円 | +1.6% | -22.1% | 5.18% | 14.83倍 | 1.11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 |
| シナネンＨＤ | 656,000円 | +15.8% | +9.3% | 1.37% | 23.79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 |
| レスター | 259,000円 | +7.0% | +30.8% | 4.83% | 9.71倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
