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 |
|---|---|---|---|---|---|---|---|
| 2004/11/30 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 500 |
| 2004/11/29 | 1,600 | 1,600 | 1,593 | 1,600 | ±0 | ±0% | 11,700 |
| 2004/11/26 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 10,000 |
| 2004/11/25 | 1,620 | 1,620 | 1,600 | 1,600 | -10 | -0.6% | 13,500 |
| 2004/11/24 | 1,610 | 1,610 | 1,600 | 1,610 | -10 | -0.6% | 16,500 |
| 2004/11/22 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 1,500 |
| 2004/11/19 | 1,620 | 1,620 | 1,620 | 1,620 | -30 | -1.8% | 10,600 |
| 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 |
5001～
5050
件表示中 / 6944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% | 3.16% | 9.97倍 | 1.39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 |
| ドウシシャ | 223,900円 | +4.0% | +8.2% | 3.80% | 13.02倍 | 0.93倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| 内田洋 | 787,000円 | +10.5% | +11.5% | 2.80% | 10.34倍 | 1.20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 |
| 伯 東 | 374,000円 | +1.6% | -22.1% | 5.35% | 14.36倍 | 1.07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 | 652,000円 | -9.6% | +999.9% | 1.15% | 23.64倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
