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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,862 | 1,862 | 1,840 | 1,845 | -39 | -2.1% | 2,600 |
| 2005/04/15 | 1,860 | 1,884 | 1,860 | 1,884 | -4 | -0.2% | 2,000 |
| 2005/04/14 | 1,890 | 1,890 | 1,888 | 1,888 | -2 | -0.1% | 3,000 |
| 2005/04/13 | 1,880 | 1,890 | 1,860 | 1,890 | -10 | -0.5% | 11,500 |
| 2005/04/12 | 1,860 | 1,920 | 1,860 | 1,900 | +30 | +1.6% | 5,100 |
| 2005/04/11 | 1,899 | 1,899 | 1,860 | 1,870 | -10 | -0.5% | 6,000 |
| 2005/04/08 | 1,894 | 1,894 | 1,879 | 1,880 | +10 | +0.5% | 4,000 |
| 2005/04/07 | 1,886 | 1,886 | 1,870 | 1,870 | +5 | +0.3% | 5,100 |
| 2005/04/06 | 1,890 | 1,890 | 1,852 | 1,865 | -23 | -1.2% | 4,400 |
| 2005/04/05 | 1,860 | 1,889 | 1,860 | 1,888 | -2 | -0.1% | 6,000 |
| 2005/04/04 | 1,869 | 1,900 | 1,850 | 1,890 | -9 | -0.5% | 5,300 |
| 2005/04/01 | 1,899 | 1,900 | 1,870 | 1,899 | -1 | -0.1% | 5,700 |
| 2005/03/31 | 1,900 | 1,900 | 1,890 | 1,900 | +5 | +0.3% | 3,200 |
| 2005/03/30 | 1,899 | 1,917 | 1,880 | 1,895 | -6 | -0.3% | 6,900 |
| 2005/03/29 | 1,899 | 1,950 | 1,890 | 1,901 | +2 | +0.1% | 8,800 |
| 2005/03/28 | 1,898 | 1,899 | 1,750 | 1,899 | +24 | +1.3% | 14,500 |
| 2005/03/25 | 1,877 | 1,894 | 1,875 | 1,875 | -2 | -0.1% | 8,700 |
| 2005/03/24 | 1,860 | 1,878 | 1,855 | 1,877 | +12 | +0.6% | 8,500 |
| 2005/03/23 | 1,850 | 1,869 | 1,850 | 1,865 | +15 | +0.8% | 5,600 |
| 2005/03/22 | 1,860 | 1,875 | 1,846 | 1,850 | -39 | -2.1% | 15,600 |
| 2005/03/18 | 1,915 | 1,915 | 1,851 | 1,889 | -8 | -0.4% | 7,700 |
| 2005/03/17 | 1,868 | 1,900 | 1,855 | 1,897 | +23 | +1.2% | 13,600 |
| 2005/03/16 | 1,945 | 1,945 | 1,870 | 1,874 | -76 | -3.9% | 11,300 |
| 2005/03/15 | 1,914 | 1,950 | 1,905 | 1,950 | +36 | +1.9% | 10,300 |
| 2005/03/14 | 1,885 | 1,914 | 1,885 | 1,914 | -31 | -1.6% | 9,200 |
| 2005/03/11 | 1,907 | 1,945 | 1,900 | 1,945 | +24 | +1.2% | 5,300 |
| 2005/03/10 | 1,957 | 1,957 | 1,921 | 1,921 | -39 | -2% | 5,800 |
| 2005/03/09 | 1,968 | 1,968 | 1,915 | 1,960 | -10 | -0.5% | 3,600 |
| 2005/03/08 | 1,975 | 1,990 | 1,915 | 1,970 | -25 | -1.3% | 10,300 |
| 2005/03/07 | 1,981 | 2,005 | 1,981 | 1,995 | +30 | +1.5% | 24,000 |
| 2005/03/04 | 1,965 | 1,965 | 1,952 | 1,965 | ±0 | ±0% | 11,600 |
| 2005/03/03 | 1,950 | 1,965 | 1,950 | 1,965 | +2 | +0.1% | 11,600 |
| 2005/03/02 | 1,957 | 1,963 | 1,931 | 1,963 | +7 | +0.4% | 13,700 |
| 2005/03/01 | 1,950 | 1,970 | 1,906 | 1,956 | +44 | +2.3% | 17,800 |
| 2005/02/28 | 1,900 | 1,917 | 1,898 | 1,912 | +17 | +0.9% | 14,300 |
| 2005/02/25 | 1,850 | 1,895 | 1,850 | 1,895 | +45 | +2.4% | 21,800 |
| 2005/02/24 | 1,830 | 1,850 | 1,810 | 1,850 | +13 | +0.7% | 8,800 |
| 2005/02/23 | 1,835 | 1,840 | 1,805 | 1,837 | +7 | +0.4% | 15,700 |
| 2005/02/22 | 1,830 | 1,830 | 1,820 | 1,830 | +5 | +0.3% | 6,400 |
| 2005/02/21 | 1,780 | 1,825 | 1,779 | 1,825 | +50 | +2.8% | 20,200 |
| 2005/02/18 | 1,750 | 1,786 | 1,750 | 1,775 | +25 | +1.4% | 13,800 |
| 2005/02/17 | 1,760 | 1,760 | 1,685 | 1,750 | -10 | -0.6% | 42,200 |
| 2005/02/16 | 1,784 | 1,805 | 1,752 | 1,760 | -70 | -3.8% | 13,900 |
| 2005/02/15 | 1,820 | 1,830 | 1,820 | 1,830 | -11 | -0.6% | 4,300 |
| 2005/02/14 | 1,926 | 1,926 | 1,770 | 1,841 | -79 | -4.1% | 31,900 |
| 2005/02/10 | 1,803 | 1,920 | 1,803 | 1,920 | +101 | +5.6% | 26,200 |
| 2005/02/09 | 1,850 | 1,850 | 1,798 | 1,819 | -16 | -0.9% | 10,700 |
| 2005/02/08 | 1,802 | 1,835 | 1,800 | 1,835 | +34 | +1.9% | 5,100 |
| 2005/02/07 | 1,765 | 1,801 | 1,765 | 1,801 | +16 | +0.9% | 16,700 |
| 2005/02/04 | 1,820 | 1,820 | 1,775 | 1,785 | -35 | -1.9% | 8,500 |
4801～
4850
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
