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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 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 |
| 2005/02/03 | 1,849 | 1,849 | 1,802 | 1,820 | -30 | -1.6% | 15,900 |
| 2005/02/02 | 1,850 | 1,880 | 1,810 | 1,850 | +9 | +0.5% | 11,200 |
| 2005/02/01 | 1,780 | 1,841 | 1,775 | 1,841 | +61 | +3.4% | 20,000 |
| 2005/01/31 | 1,799 | 1,799 | 1,770 | 1,780 | -10 | -0.6% | 12,400 |
| 2005/01/28 | 1,800 | 1,805 | 1,780 | 1,790 | ±0 | ±0% | 13,300 |
| 2005/01/27 | 1,800 | 1,833 | 1,775 | 1,790 | +19 | +1.1% | 26,300 |
| 2005/01/26 | 1,800 | 1,800 | 1,760 | 1,771 | -39 | -2.2% | 10,000 |
| 2005/01/25 | 1,836 | 1,836 | 1,790 | 1,810 | -19 | -1% | 9,400 |
| 2005/01/24 | 1,860 | 1,860 | 1,800 | 1,829 | -71 | -3.7% | 16,100 |
| 2005/01/21 | 1,930 | 1,935 | 1,853 | 1,900 | -60 | -3.1% | 7,500 |
| 2005/01/20 | 1,945 | 1,980 | 1,933 | 1,960 | +30 | +1.6% | 67,100 |
| 2005/01/19 | 1,800 | 1,970 | 1,780 | 1,930 | +130 | +7.2% | 79,100 |
| 2005/01/18 | 1,735 | 1,800 | 1,710 | 1,800 | +60 | +3.4% | 50,500 |
| 2005/01/17 | 1,610 | 1,760 | 1,609 | 1,740 | +150 | +9.4% | 63,700 |
| 2005/01/14 | 1,601 | 1,601 | 1,576 | 1,590 | -10 | -0.6% | 7,400 |
| 2005/01/13 | 1,600 | 1,610 | 1,576 | 1,600 | ±0 | ±0% | 9,600 |
| 2005/01/12 | 1,585 | 1,600 | 1,580 | 1,600 | +15 | +0.9% | 5,700 |
| 2005/01/11 | 1,585 | 1,585 | 1,570 | 1,585 | -14 | -0.9% | 9,400 |
5001～
5050
件表示中 / 7019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 | 442,000円 | +2.8% | +4.1% | 3.39% | 9.90倍 | 1.34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 |
| ナガイレーベ | 228,600円 | +6.6% | +2.5% | 4.37% | 24.17倍 | 1.71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 |
| レスター | 265,000円 | +7.0% | +30.8% | 4.72% | 9.94倍 | 0.87倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| シナネンＨＤ | 654,000円 | +15.8% | +9.3% | 1.38% | 23.72倍 | 1.29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 |
| 立花エレテ | 300,500円 | +2.2% | -7.9% | 3.33% | 12.42倍 | 0.72倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
市場注目の銘柄
チャート関連のコラム
