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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 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 |
| 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 |
4701～
4750
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
