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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,759 | 1,785 | 1,741 | 1,785 | +25 | +1.4% | 1,700 |
| 2005/06/30 | 1,775 | 1,775 | 1,750 | 1,760 | -20 | -1.1% | 4,700 |
| 2005/06/29 | 1,781 | 1,781 | 1,768 | 1,780 | +9 | +0.5% | 8,600 |
| 2005/06/28 | 1,790 | 1,791 | 1,770 | 1,771 | -26 | -1.4% | 7,200 |
| 2005/06/27 | 1,790 | 1,813 | 1,790 | 1,797 | -3 | -0.2% | 2,400 |
| 2005/06/24 | 1,798 | 1,800 | 1,780 | 1,800 | +18 | +1% | 3,700 |
| 2005/06/23 | 1,805 | 1,820 | 1,782 | 1,782 | -36 | -2% | 6,600 |
| 2005/06/22 | 1,800 | 1,825 | 1,785 | 1,818 | +8 | +0.4% | 14,300 |
| 2005/06/21 | 1,788 | 1,810 | 1,780 | 1,810 | +22 | +1.2% | 14,000 |
| 2005/06/20 | 1,800 | 1,805 | 1,788 | 1,788 | -7 | -0.4% | 8,300 |
| 2005/06/17 | 1,800 | 1,800 | 1,780 | 1,795 | +4 | +0.2% | 6,800 |
| 2005/06/16 | 1,798 | 1,800 | 1,785 | 1,791 | +5 | +0.3% | 23,700 |
| 2005/06/15 | 1,780 | 1,799 | 1,770 | 1,786 | +41 | +2.3% | 13,000 |
| 2005/06/14 | 1,688 | 1,748 | 1,688 | 1,745 | +68 | +4.1% | 13,700 |
| 2005/06/13 | 1,678 | 1,678 | 1,652 | 1,677 | +25 | +1.5% | 4,400 |
| 2005/06/10 | 1,661 | 1,664 | 1,645 | 1,652 | +6 | +0.4% | 7,300 |
| 2005/06/09 | 1,629 | 1,647 | 1,629 | 1,646 | +17 | +1% | 1,500 |
| 2005/06/08 | 1,635 | 1,635 | 1,611 | 1,629 | +4 | +0.2% | 13,400 |
| 2005/06/07 | 1,630 | 1,630 | 1,625 | 1,625 | -15 | -0.9% | 1,500 |
| 2005/06/06 | 1,625 | 1,640 | 1,625 | 1,640 | +10 | +0.6% | 5,800 |
| 2005/06/03 | 1,630 | 1,640 | 1,623 | 1,630 | +5 | +0.3% | 6,100 |
| 2005/06/02 | 1,650 | 1,650 | 1,615 | 1,625 | -25 | -1.5% | 17,600 |
| 2005/06/01 | 1,640 | 1,650 | 1,614 | 1,650 | -20 | -1.2% | 13,500 |
| 2005/05/31 | 1,680 | 1,680 | 1,670 | 1,670 | -10 | -0.6% | 4,700 |
| 2005/05/30 | 1,690 | 1,718 | 1,650 | 1,680 | -10 | -0.6% | 2,300 |
| 2005/05/27 | 1,690 | 1,700 | 1,680 | 1,690 | +52 | +3.2% | 11,500 |
| 2005/05/26 | 1,645 | 1,645 | 1,614 | 1,638 | -12 | -0.7% | 6,000 |
| 2005/05/25 | 1,690 | 1,690 | 1,645 | 1,650 | -1 | -0.1% | 3,900 |
| 2005/05/24 | 1,675 | 1,676 | 1,651 | 1,651 | -59 | -3.5% | 4,000 |
| 2005/05/23 | 1,749 | 1,749 | 1,700 | 1,710 | -41 | -2.3% | 4,500 |
| 2005/05/20 | 1,760 | 1,790 | 1,730 | 1,751 | -39 | -2.2% | 6,000 |
| 2005/05/19 | 1,799 | 1,800 | 1,790 | 1,790 | -9 | -0.5% | 500 |
| 2005/05/18 | 1,763 | 1,799 | 1,733 | 1,799 | -51 | -2.8% | 2,200 |
| 2005/05/17 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 4,000 |
| 2005/05/16 | 1,831 | 1,850 | 1,830 | 1,850 | +19 | +1% | 4,400 |
| 2005/05/13 | 1,859 | 1,860 | 1,831 | 1,831 | -49 | -2.6% | 17,500 |
| 2005/05/12 | 1,890 | 1,890 | 1,875 | 1,880 | -10 | -0.5% | 4,900 |
| 2005/05/11 | 1,864 | 1,890 | 1,830 | 1,890 | +26 | +1.4% | 5,400 |
| 2005/05/10 | 1,863 | 1,869 | 1,858 | 1,864 | +1 | +0.1% | 4,500 |
| 2005/05/09 | 1,872 | 1,881 | 1,863 | 1,863 | -5 | -0.3% | 7,000 |
| 2005/05/06 | 1,868 | 1,870 | 1,839 | 1,868 | ±0 | ±0% | 6,100 |
| 2005/05/02 | 1,868 | 1,868 | 1,850 | 1,868 | ±0 | ±0% | 4,600 |
| 2005/04/28 | 1,868 | 1,868 | 1,850 | 1,868 | -1 | -0.1% | 2,500 |
| 2005/04/27 | 1,875 | 1,875 | 1,850 | 1,869 | +19 | +1% | 2,800 |
| 2005/04/26 | 1,875 | 1,875 | 1,831 | 1,850 | -25 | -1.3% | 2,500 |
| 2005/04/25 | 1,876 | 1,876 | 1,850 | 1,875 | -5 | -0.3% | 2,400 |
| 2005/04/22 | 1,880 | 1,880 | 1,831 | 1,880 | +20 | +1.1% | 3,200 |
| 2005/04/21 | 1,840 | 1,860 | 1,825 | 1,860 | -10 | -0.5% | 3,300 |
| 2005/04/20 | 1,868 | 1,891 | 1,860 | 1,870 | +7 | +0.4% | 4,100 |
| 2005/04/19 | 1,840 | 1,863 | 1,826 | 1,863 | +18 | +1% | 3,800 |
4851～
4900
件表示中 / 6937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 | 421,500円 | +2.8% | +4.1% | 3.32% | 9.50倍 | 1.32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 |
| 伯 東 | 395,000円 | +4.4% | -0.2% | 6.58% | 15.17倍 | 1.14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 |
| 内田洋 | 778,000円 | +10.5% | +11.5% | 2.83% | 10.22倍 | 1.19倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| 蝶 理 | 303,500円 | +4.0% | +3.6% | 4.02% | 7.48倍 | 0.84倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| ナガイレーベ | 213,600円 | +6.6% | +2.5% | 2.81% | 22.81倍 | 1.61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 |
市場注目の銘柄
チャート関連のコラム
