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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 1,621 | 1,650 | 1,612 | 1,650 | +30 | +1.9% | 4,900 |
| 2004/11/17 | 1,620 | 1,640 | 1,620 | 1,620 | ±0 | ±0% | 4,500 |
| 2004/11/16 | 1,601 | 1,620 | 1,599 | 1,620 | +10 | +0.6% | 4,500 |
| 2004/11/15 | 1,640 | 1,640 | 1,582 | 1,610 | -10 | -0.6% | 1,500 |
| 2004/11/12 | 1,600 | 1,620 | 1,600 | 1,620 | - | - | 2,500 |
| 2004/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/10 | 1,610 | 1,620 | 1,600 | 1,608 | ±0 | ±0% | 9,800 |
| 2004/11/09 | 1,668 | 1,668 | 1,608 | 1,608 | -62 | -3.7% | 1,100 |
| 2004/11/08 | 1,670 | 1,670 | 1,665 | 1,670 | -28 | -1.6% | 5,000 |
| 2004/11/05 | 1,679 | 1,698 | 1,645 | 1,698 | +8 | +0.5% | 5,900 |
| 2004/11/04 | 1,670 | 1,690 | 1,660 | 1,690 | +55 | +3.4% | 4,100 |
| 2004/11/02 | 1,630 | 1,635 | 1,630 | 1,635 | +5 | +0.3% | 1,700 |
| 2004/11/01 | 1,573 | 1,630 | 1,503 | 1,630 | -3 | -0.2% | 1,600 |
| 2004/10/29 | 1,635 | 1,635 | 1,630 | 1,633 | -62 | -3.7% | 3,000 |
| 2004/10/28 | 1,610 | 1,695 | 1,610 | 1,695 | -5 | -0.3% | 2,000 |
| 2004/10/27 | 1,682 | 1,700 | 1,670 | 1,700 | ±0 | ±0% | 11,000 |
| 2004/10/26 | 1,720 | 1,720 | 1,700 | 1,700 | -1 | -0.1% | 3,000 |
| 2004/10/25 | 1,692 | 1,701 | 1,692 | 1,701 | +10 | +0.6% | 4,500 |
| 2004/10/22 | 1,695 | 1,710 | 1,690 | 1,691 | -9 | -0.5% | 10,000 |
| 2004/10/21 | 1,662 | 1,700 | 1,662 | 1,700 | +15 | +0.9% | 4,000 |
| 2004/10/20 | 1,679 | 1,685 | 1,650 | 1,685 | +35 | +2.1% | 3,000 |
| 2004/10/19 | 1,650 | 1,650 | 1,650 | 1,650 | +22 | +1.4% | 1,000 |
| 2004/10/18 | 1,650 | 1,650 | 1,621 | 1,628 | -22 | -1.3% | 7,000 |
| 2004/10/15 | 1,620 | 1,650 | 1,610 | 1,650 | ±0 | ±0% | 20,000 |
| 2004/10/14 | 1,610 | 1,690 | 1,607 | 1,650 | +46 | +2.9% | 20,500 |
| 2004/10/13 | 1,630 | 1,630 | 1,604 | 1,604 | +4 | +0.3% | 2,500 |
| 2004/10/12 | 1,643 | 1,644 | 1,571 | 1,600 | -40 | -2.4% | 13,500 |
| 2004/10/08 | 1,500 | 1,640 | 1,470 | 1,640 | +149 | +10% | 18,000 |
| 2004/10/07 | 1,530 | 1,540 | 1,471 | 1,491 | -18 | -1.2% | 12,000 |
| 2004/10/06 | 1,490 | 1,520 | 1,490 | 1,509 | +19 | +1.3% | 8,500 |
| 2004/10/05 | 1,470 | 1,490 | 1,470 | 1,490 | +35 | +2.4% | 9,500 |
| 2004/10/04 | 1,451 | 1,472 | 1,450 | 1,455 | +5 | +0.3% | 6,500 |
| 2004/10/01 | 1,450 | 1,451 | 1,450 | 1,450 | +19 | +1.3% | 5,000 |
| 2004/09/30 | 1,421 | 1,490 | 1,400 | 1,431 | +1 | +0.1% | 28,500 |
| 2004/09/29 | 1,439 | 1,455 | 1,421 | 1,430 | - | - | 6,500 |
| 2004/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/27 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 500 |
| 2004/09/24 | 1,535 | 1,540 | 1,500 | 1,500 | -90 | -5.7% | 2,000 |
| 2004/09/22 | 1,590 | 1,590 | 1,590 | 1,590 | -10 | -0.6% | 1,000 |
| 2004/09/21 | 1,560 | 1,600 | 1,560 | 1,600 | +20 | +1.3% | 3,000 |
| 2004/09/17 | 1,525 | 1,580 | 1,525 | 1,580 | +45 | +2.9% | 4,000 |
| 2004/09/16 | 1,534 | 1,535 | 1,534 | 1,535 | ±0 | ±0% | 6,000 |
| 2004/09/15 | 1,521 | 1,541 | 1,521 | 1,535 | +15 | +1% | 15,500 |
| 2004/09/14 | 1,517 | 1,520 | 1,515 | 1,520 | -40 | -2.6% | 4,000 |
| 2004/09/13 | 1,560 | 1,560 | 1,560 | 1,560 | +30 | +2% | 500 |
| 2004/09/10 | 1,572 | 1,572 | 1,530 | 1,530 | -51 | -3.2% | 2,500 |
| 2004/09/09 | 1,581 | 1,581 | 1,581 | 1,581 | - | - | 500 |
| 2004/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/07 | 1,635 | 1,640 | 1,580 | 1,580 | -50 | -3.1% | 7,500 |
| 2004/09/06 | 1,660 | 1,660 | 1,630 | 1,630 | - | - | 4,500 |
4901～
4950
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
