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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 3,410 | 3,410 | 3,180 | 3,370 | -80 | -2.3% | 12,800 |
| 2006/04/21 | 3,520 | 3,600 | 3,420 | 3,450 | -30 | -0.9% | 29,400 |
| 2006/04/20 | 3,470 | 3,500 | 3,400 | 3,480 | +60 | +1.8% | 18,100 |
| 2006/04/19 | 3,380 | 3,480 | 3,380 | 3,420 | +90 | +2.7% | 36,400 |
| 2006/04/18 | 3,230 | 3,330 | 3,200 | 3,330 | +100 | +3.1% | 18,100 |
| 2006/04/17 | 3,250 | 3,260 | 3,220 | 3,230 | -30 | -0.9% | 10,100 |
| 2006/04/14 | 3,270 | 3,270 | 3,220 | 3,260 | -20 | -0.6% | 11,900 |
| 2006/04/13 | 3,280 | 3,300 | 3,270 | 3,280 | -20 | -0.6% | 9,100 |
| 2006/04/12 | 3,300 | 3,300 | 3,240 | 3,300 | +40 | +1.2% | 10,700 |
| 2006/04/11 | 3,230 | 3,290 | 3,220 | 3,260 | +30 | +0.9% | 18,800 |
| 2006/04/10 | 3,250 | 3,260 | 3,200 | 3,230 | -20 | -0.6% | 11,200 |
| 2006/04/07 | 3,200 | 3,250 | 3,200 | 3,250 | +20 | +0.6% | 7,800 |
| 2006/04/06 | 3,250 | 3,250 | 3,200 | 3,230 | +30 | +0.9% | 11,800 |
| 2006/04/05 | 3,250 | 3,250 | 3,190 | 3,200 | -50 | -1.5% | 10,800 |
| 2006/04/04 | 3,230 | 3,270 | 3,220 | 3,250 | +10 | +0.3% | 6,800 |
| 2006/04/03 | 3,210 | 3,280 | 3,100 | 3,240 | +40 | +1.3% | 15,200 |
| 2006/03/31 | 3,200 | 3,250 | 3,200 | 3,200 | -100 | -3% | 34,400 |
| 2006/03/30 | 3,160 | 3,300 | 3,140 | 3,300 | +160 | +5.1% | 51,800 |
| 2006/03/29 | 2,995 | 3,190 | 2,995 | 3,140 | +145 | +4.8% | 26,700 |
| 2006/03/28 | 2,980 | 3,020 | 2,980 | 2,995 | +5 | +0.2% | 4,100 |
| 2006/03/27 | 3,000 | 3,010 | 2,985 | 2,990 | -40 | -1.3% | 15,900 |
| 2006/03/24 | 3,040 | 3,060 | 3,020 | 3,030 | +10 | +0.3% | 32,500 |
| 2006/03/23 | 2,950 | 3,040 | 2,950 | 3,020 | +20 | +0.7% | 40,500 |
| 2006/03/22 | 2,910 | 3,000 | 2,870 | 3,000 | -50 | -1.6% | 159,300 |
| 2006/03/20 | 3,000 | 3,100 | 2,995 | 3,050 | +60 | +2% | 54,200 |
| 2006/03/17 | 3,010 | 3,010 | 2,985 | 2,990 | -10 | -0.3% | 39,800 |
| 2006/03/16 | 2,995 | 3,010 | 2,965 | 3,000 | -10 | -0.3% | 58,000 |
| 2006/03/15 | 2,950 | 3,020 | 2,940 | 3,010 | +110 | +3.8% | 45,800 |
| 2006/03/14 | 2,845 | 2,900 | 2,845 | 2,900 | +70 | +2.5% | 47,800 |
| 2006/03/13 | 2,810 | 2,830 | 2,800 | 2,830 | +30 | +1.1% | 12,700 |
| 2006/03/10 | 2,820 | 2,830 | 2,785 | 2,800 | ±0 | ±0% | 14,900 |
| 2006/03/09 | 2,770 | 2,800 | 2,770 | 2,800 | -5 | -0.2% | 7,200 |
| 2006/03/08 | 2,770 | 2,850 | 2,770 | 2,805 | +5 | +0.2% | 12,400 |
| 2006/03/07 | 2,800 | 2,810 | 2,770 | 2,800 | -10 | -0.4% | 12,600 |
| 2006/03/06 | 2,850 | 2,870 | 2,790 | 2,810 | -80 | -2.8% | 11,900 |
| 2006/03/03 | 2,795 | 2,900 | 2,755 | 2,890 | +150 | +5.5% | 18,400 |
| 2006/03/02 | 2,770 | 2,780 | 2,725 | 2,740 | -25 | -0.9% | 6,300 |
| 2006/03/01 | 2,780 | 2,780 | 2,725 | 2,765 | -25 | -0.9% | 8,800 |
| 2006/02/28 | 2,870 | 2,870 | 2,750 | 2,790 | -80 | -2.8% | 9,100 |
| 2006/02/27 | 2,900 | 2,900 | 2,820 | 2,870 | +20 | +0.7% | 5,500 |
| 2006/02/24 | 2,895 | 2,895 | 2,815 | 2,850 | +35 | +1.2% | 7,400 |
| 2006/02/23 | 2,740 | 2,815 | 2,740 | 2,815 | +75 | +2.7% | 14,300 |
| 2006/02/22 | 2,700 | 2,770 | 2,700 | 2,740 | +105 | +4% | 8,400 |
| 2006/02/21 | 2,510 | 2,720 | 2,490 | 2,635 | +40 | +1.5% | 31,600 |
| 2006/02/20 | 2,660 | 2,675 | 2,550 | 2,595 | -135 | -4.9% | 9,400 |
| 2006/02/17 | 2,705 | 2,750 | 2,680 | 2,730 | -10 | -0.4% | 13,300 |
| 2006/02/16 | 2,760 | 2,780 | 2,740 | 2,740 | -70 | -2.5% | 7,900 |
| 2006/02/15 | 2,825 | 2,830 | 2,750 | 2,810 | +10 | +0.4% | 2,700 |
| 2006/02/14 | 2,730 | 2,800 | 2,660 | 2,800 | +65 | +2.4% | 11,300 |
| 2006/02/13 | 2,910 | 2,910 | 2,725 | 2,735 | -210 | -7.1% | 15,200 |
4551～
4600
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
