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 |
|---|---|---|---|---|---|---|---|
| 2006/05/10 | 3,370 | 3,500 | 3,370 | 3,430 | +160 | +4.9% | 26,900 |
| 2006/05/09 | 3,330 | 3,330 | 3,250 | 3,270 | -60 | -1.8% | 9,600 |
| 2006/05/08 | 3,270 | 3,340 | 3,270 | 3,330 | +50 | +1.5% | 7,200 |
| 2006/05/02 | 3,320 | 3,320 | 3,250 | 3,280 | -30 | -0.9% | 10,300 |
| 2006/05/01 | 3,300 | 3,380 | 3,290 | 3,310 | -30 | -0.9% | 13,800 |
| 2006/04/28 | 3,300 | 3,340 | 3,180 | 3,340 | +40 | +1.2% | 22,000 |
| 2006/04/27 | 3,370 | 3,370 | 3,300 | 3,300 | -100 | -2.9% | 3,700 |
| 2006/04/26 | 3,290 | 3,450 | 3,270 | 3,400 | +100 | +3% | 8,800 |
| 2006/04/25 | 3,360 | 3,360 | 3,220 | 3,300 | -70 | -2.1% | 11,300 |
| 2006/04/24 | 3,410 | 3,410 | 3,180 | 3,370 | -80 | -2.3% | 12,800 |
| 2006/04/21 | 3,520 | 3,600 | 3,420 | 3,450 | -30 | -0.9% | 29,400 |
| 2006/04/20 | 3,470 | 3,500 | 3,400 | 3,480 | +60 | +1.8% | 18,100 |
| 2006/04/19 | 3,380 | 3,480 | 3,380 | 3,420 | +90 | +2.7% | 36,400 |
| 2006/04/18 | 3,230 | 3,330 | 3,200 | 3,330 | +100 | +3.1% | 18,100 |
| 2006/04/17 | 3,250 | 3,260 | 3,220 | 3,230 | -30 | -0.9% | 10,100 |
| 2006/04/14 | 3,270 | 3,270 | 3,220 | 3,260 | -20 | -0.6% | 11,900 |
| 2006/04/13 | 3,280 | 3,300 | 3,270 | 3,280 | -20 | -0.6% | 9,100 |
| 2006/04/12 | 3,300 | 3,300 | 3,240 | 3,300 | +40 | +1.2% | 10,700 |
| 2006/04/11 | 3,230 | 3,290 | 3,220 | 3,260 | +30 | +0.9% | 18,800 |
| 2006/04/10 | 3,250 | 3,260 | 3,200 | 3,230 | -20 | -0.6% | 11,200 |
| 2006/04/07 | 3,200 | 3,250 | 3,200 | 3,250 | +20 | +0.6% | 7,800 |
| 2006/04/06 | 3,250 | 3,250 | 3,200 | 3,230 | +30 | +0.9% | 11,800 |
| 2006/04/05 | 3,250 | 3,250 | 3,190 | 3,200 | -50 | -1.5% | 10,800 |
| 2006/04/04 | 3,230 | 3,270 | 3,220 | 3,250 | +10 | +0.3% | 6,800 |
| 2006/04/03 | 3,210 | 3,280 | 3,100 | 3,240 | +40 | +1.3% | 15,200 |
| 2006/03/31 | 3,200 | 3,250 | 3,200 | 3,200 | -100 | -3% | 34,400 |
| 2006/03/30 | 3,160 | 3,300 | 3,140 | 3,300 | +160 | +5.1% | 51,800 |
| 2006/03/29 | 2,995 | 3,190 | 2,995 | 3,140 | +145 | +4.8% | 26,700 |
| 2006/03/28 | 2,980 | 3,020 | 2,980 | 2,995 | +5 | +0.2% | 4,100 |
| 2006/03/27 | 3,000 | 3,010 | 2,985 | 2,990 | -40 | -1.3% | 15,900 |
| 2006/03/24 | 3,040 | 3,060 | 3,020 | 3,030 | +10 | +0.3% | 32,500 |
| 2006/03/23 | 2,950 | 3,040 | 2,950 | 3,020 | +20 | +0.7% | 40,500 |
| 2006/03/22 | 2,910 | 3,000 | 2,870 | 3,000 | -50 | -1.6% | 159,300 |
| 2006/03/20 | 3,000 | 3,100 | 2,995 | 3,050 | +60 | +2% | 54,200 |
| 2006/03/17 | 3,010 | 3,010 | 2,985 | 2,990 | -10 | -0.3% | 39,800 |
| 2006/03/16 | 2,995 | 3,010 | 2,965 | 3,000 | -10 | -0.3% | 58,000 |
| 2006/03/15 | 2,950 | 3,020 | 2,940 | 3,010 | +110 | +3.8% | 45,800 |
| 2006/03/14 | 2,845 | 2,900 | 2,845 | 2,900 | +70 | +2.5% | 47,800 |
| 2006/03/13 | 2,810 | 2,830 | 2,800 | 2,830 | +30 | +1.1% | 12,700 |
| 2006/03/10 | 2,820 | 2,830 | 2,785 | 2,800 | ±0 | ±0% | 14,900 |
| 2006/03/09 | 2,770 | 2,800 | 2,770 | 2,800 | -5 | -0.2% | 7,200 |
| 2006/03/08 | 2,770 | 2,850 | 2,770 | 2,805 | +5 | +0.2% | 12,400 |
| 2006/03/07 | 2,800 | 2,810 | 2,770 | 2,800 | -10 | -0.4% | 12,600 |
| 2006/03/06 | 2,850 | 2,870 | 2,790 | 2,810 | -80 | -2.8% | 11,900 |
| 2006/03/03 | 2,795 | 2,900 | 2,755 | 2,890 | +150 | +5.5% | 18,400 |
| 2006/03/02 | 2,770 | 2,780 | 2,725 | 2,740 | -25 | -0.9% | 6,300 |
| 2006/03/01 | 2,780 | 2,780 | 2,725 | 2,765 | -25 | -0.9% | 8,800 |
| 2006/02/28 | 2,870 | 2,870 | 2,750 | 2,790 | -80 | -2.8% | 9,100 |
| 2006/02/27 | 2,900 | 2,900 | 2,820 | 2,870 | +20 | +0.7% | 5,500 |
| 2006/02/24 | 2,895 | 2,895 | 2,815 | 2,850 | +35 | +1.2% | 7,400 |
4651～
4700
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
