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 |
|---|---|---|---|---|---|---|---|
| 2006/07/20 | 2,580 | 2,600 | 2,570 | 2,600 | +100 | +4% | 3,600 |
| 2006/07/19 | 2,570 | 2,570 | 2,485 | 2,500 | -70 | -2.7% | 5,200 |
| 2006/07/18 | 2,730 | 2,730 | 2,560 | 2,570 | -180 | -6.5% | 4,900 |
| 2006/07/14 | 2,755 | 2,765 | 2,740 | 2,750 | +5 | +0.2% | 3,700 |
| 2006/07/13 | 2,780 | 2,850 | 2,700 | 2,745 | -35 | -1.3% | 7,400 |
| 2006/07/12 | 2,805 | 2,805 | 2,775 | 2,780 | -25 | -0.9% | 2,400 |
| 2006/07/11 | 2,830 | 2,830 | 2,785 | 2,805 | -15 | -0.5% | 3,500 |
| 2006/07/10 | 2,885 | 2,885 | 2,815 | 2,820 | -70 | -2.4% | 4,800 |
| 2006/07/07 | 2,900 | 2,900 | 2,890 | 2,890 | -60 | -2% | 2,400 |
| 2006/07/06 | 2,930 | 2,950 | 2,890 | 2,950 | +5 | +0.2% | 5,100 |
| 2006/07/05 | 2,930 | 2,960 | 2,920 | 2,945 | +20 | +0.7% | 6,600 |
| 2006/07/04 | 2,955 | 2,970 | 2,920 | 2,925 | -55 | -1.8% | 6,600 |
| 2006/07/03 | 2,975 | 2,980 | 2,910 | 2,980 | +40 | +1.4% | 6,700 |
| 2006/06/30 | 2,935 | 2,950 | 2,910 | 2,940 | +80 | +2.8% | 4,800 |
| 2006/06/29 | 2,915 | 2,915 | 2,860 | 2,860 | -40 | -1.4% | 2,200 |
| 2006/06/28 | 2,880 | 2,900 | 2,860 | 2,900 | +5 | +0.2% | 1,000 |
| 2006/06/27 | 2,935 | 2,970 | 2,780 | 2,895 | -30 | -1% | 5,700 |
| 2006/06/26 | 2,920 | 2,930 | 2,920 | 2,925 | +5 | +0.2% | 1,400 |
| 2006/06/23 | 2,990 | 2,990 | 2,920 | 2,920 | -20 | -0.7% | 1,400 |
| 2006/06/22 | 2,990 | 2,990 | 2,930 | 2,940 | +30 | +1% | 1,400 |
| 2006/06/21 | 2,950 | 2,960 | 2,910 | 2,910 | -40 | -1.4% | 1,400 |
| 2006/06/20 | 2,930 | 3,000 | 2,920 | 2,950 | ±0 | ±0% | 8,000 |
| 2006/06/19 | 3,000 | 3,030 | 2,950 | 2,950 | -40 | -1.3% | 14,300 |
| 2006/06/16 | 3,000 | 3,020 | 2,970 | 2,990 | +50 | +1.7% | 20,900 |
| 2006/06/15 | 2,940 | 3,020 | 2,800 | 2,940 | +40 | +1.4% | 52,000 |
| 2006/06/14 | 2,700 | 2,945 | 2,660 | 2,900 | +135 | +4.9% | 31,700 |
| 2006/06/13 | 2,880 | 2,880 | 2,765 | 2,765 | -85 | -3% | 5,100 |
| 2006/06/12 | 2,890 | 2,920 | 2,850 | 2,850 | -80 | -2.7% | 11,500 |
| 2006/06/09 | 2,830 | 2,970 | 2,810 | 2,930 | +50 | +1.7% | 32,600 |
| 2006/06/08 | 3,000 | 3,030 | 2,850 | 2,880 | -105 | -3.5% | 10,600 |
| 2006/06/07 | 3,300 | 3,300 | 2,980 | 2,985 | -245 | -7.6% | 13,900 |
| 2006/06/06 | 3,310 | 3,320 | 3,210 | 3,230 | -90 | -2.7% | 8,400 |
| 2006/06/05 | 3,210 | 3,320 | 3,170 | 3,320 | +100 | +3.1% | 15,900 |
| 2006/06/02 | 3,210 | 3,220 | 3,120 | 3,220 | +10 | +0.3% | 4,700 |
| 2006/06/01 | 3,180 | 3,240 | 3,180 | 3,210 | -20 | -0.6% | 5,900 |
| 2006/05/31 | 3,200 | 3,230 | 3,150 | 3,230 | -30 | -0.9% | 2,600 |
| 2006/05/30 | 3,300 | 3,320 | 3,230 | 3,260 | -40 | -1.2% | 16,500 |
| 2006/05/29 | 3,400 | 3,410 | 3,270 | 3,300 | ±0 | ±0% | 18,900 |
| 2006/05/26 | 3,100 | 3,300 | 3,100 | 3,300 | +150 | +4.8% | 8,400 |
| 2006/05/25 | 3,240 | 3,240 | 3,120 | 3,150 | -50 | -1.6% | 1,700 |
| 2006/05/24 | 3,230 | 3,230 | 3,070 | 3,200 | -80 | -2.4% | 9,000 |
| 2006/05/23 | 3,360 | 3,360 | 3,210 | 3,280 | -100 | -3% | 8,000 |
| 2006/05/22 | 3,490 | 3,490 | 3,370 | 3,380 | -120 | -3.4% | 6,300 |
| 2006/05/19 | 3,450 | 3,500 | 3,450 | 3,500 | ±0 | ±0% | 6,600 |
| 2006/05/18 | 3,500 | 3,520 | 3,470 | 3,500 | ±0 | ±0% | 11,200 |
| 2006/05/17 | 3,420 | 3,520 | 3,420 | 3,500 | +80 | +2.3% | 31,500 |
| 2006/05/16 | 3,440 | 3,510 | 3,400 | 3,420 | +30 | +0.9% | 10,800 |
| 2006/05/15 | 3,480 | 3,530 | 3,360 | 3,390 | -110 | -3.1% | 12,400 |
| 2006/05/12 | 3,450 | 3,540 | 3,400 | 3,500 | +100 | +2.9% | 23,500 |
| 2006/05/11 | 3,420 | 3,480 | 3,350 | 3,400 | -30 | -0.9% | 16,300 |
4601～
4650
件表示中 / 6946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 | 447,500円 | +2.8% | +4.1% | 3.13% | 10.09倍 | 1.41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 | 226,300円 | +4.0% | +8.2% | 3.76% | 13.15倍 | 0.94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 | 808,000円 | +10.5% | +11.5% | 2.72% | 10.62倍 | 1.23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 |
| シナネンＨＤ | 662,000円 | -9.6% | +999.9% | 1.13% | 24.01倍 | 1.36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 |
| 伯 東 | 372,500円 | +1.6% | -22.1% | 5.37% | 14.30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 |
市場注目の銘柄
チャート関連のコラム
