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 |
|---|---|---|---|---|---|---|---|
| 2005/09/27 | 1,719 | 1,730 | 1,719 | 1,721 | +3 | +0.2% | 17,900 |
| 2005/09/26 | 1,724 | 1,724 | 1,713 | 1,718 | +8 | +0.5% | 16,700 |
| 2005/09/22 | 1,702 | 1,714 | 1,700 | 1,710 | +11 | +0.6% | 46,500 |
| 2005/09/21 | 1,700 | 1,707 | 1,695 | 1,699 | -25 | -1.5% | 99,100 |
| 2005/09/20 | 1,725 | 1,737 | 1,716 | 1,724 | +4 | +0.2% | 58,200 |
| 2005/09/16 | 1,718 | 1,722 | 1,712 | 1,720 | +2 | +0.1% | 39,200 |
| 2005/09/15 | 1,730 | 1,732 | 1,715 | 1,718 | -12 | -0.7% | 49,300 |
| 2005/09/14 | 1,732 | 1,735 | 1,723 | 1,730 | -9 | -0.5% | 31,200 |
| 2005/09/13 | 1,731 | 1,739 | 1,725 | 1,739 | +8 | +0.5% | 48,400 |
| 2005/09/12 | 1,731 | 1,747 | 1,730 | 1,731 | +9 | +0.5% | 40,000 |
| 2005/09/09 | 1,710 | 1,724 | 1,709 | 1,722 | +15 | +0.9% | 34,300 |
| 2005/09/08 | 1,734 | 1,735 | 1,707 | 1,707 | -20 | -1.2% | 58,600 |
| 2005/09/07 | 1,746 | 1,746 | 1,724 | 1,727 | -23 | -1.3% | 39,000 |
| 2005/09/06 | 1,740 | 1,751 | 1,732 | 1,750 | +10 | +0.6% | 72,700 |
| 2005/09/05 | 1,728 | 1,744 | 1,721 | 1,740 | +24 | +1.4% | 71,800 |
| 2005/09/02 | 1,715 | 1,729 | 1,715 | 1,716 | -3 | -0.2% | 42,700 |
| 2005/09/01 | 1,732 | 1,733 | 1,710 | 1,719 | -11 | -0.6% | 108,700 |
| 2005/08/31 | 1,685 | 1,730 | 1,685 | 1,730 | +45 | +2.7% | 108,300 |
| 2005/08/30 | 1,680 | 1,689 | 1,675 | 1,685 | +14 | +0.8% | 60,100 |
| 2005/08/29 | 1,680 | 1,683 | 1,670 | 1,671 | +4 | +0.2% | 30,000 |
| 2005/08/26 | 1,673 | 1,690 | 1,667 | 1,667 | -4 | -0.2% | 54,000 |
| 2005/08/25 | 1,689 | 1,690 | 1,662 | 1,671 | -18 | -1.1% | 53,800 |
| 2005/08/24 | 1,685 | 1,690 | 1,665 | 1,689 | -1 | -0.1% | 61,000 |
| 2005/08/23 | 1,673 | 1,694 | 1,672 | 1,690 | +20 | +1.2% | 84,700 |
| 2005/08/22 | 1,677 | 1,690 | 1,653 | 1,670 | +10 | +0.6% | 82,900 |
| 2005/08/19 | 1,640 | 1,660 | 1,640 | 1,660 | +28 | +1.7% | 122,400 |
| 2005/08/18 | 1,625 | 1,643 | 1,615 | 1,632 | +16 | +1% | 127,700 |
| 2005/08/17 | 1,602 | 1,634 | 1,589 | 1,616 | -35 | -2.1% | 204,600 |
| 2005/08/16 | 1,637 | 1,670 | 1,630 | 1,651 | +14 | +0.9% | 29,100 |
| 2005/08/15 | 1,635 | 1,640 | 1,623 | 1,637 | -3 | -0.2% | 8,800 |
| 2005/08/12 | 1,648 | 1,648 | 1,632 | 1,640 | -10 | -0.6% | 17,100 |
| 2005/08/11 | 1,660 | 1,660 | 1,643 | 1,650 | -8 | -0.5% | 17,000 |
| 2005/08/10 | 1,620 | 1,670 | 1,620 | 1,658 | +56 | +3.5% | 23,700 |
| 2005/08/09 | 1,635 | 1,640 | 1,598 | 1,602 | +27 | +1.7% | 25,900 |
| 2005/08/08 | 1,575 | 1,585 | 1,565 | 1,575 | +2 | +0.1% | 21,500 |
| 2005/08/05 | 1,625 | 1,625 | 1,565 | 1,573 | -63 | -3.9% | 71,400 |
| 2005/08/04 | 1,661 | 1,661 | 1,635 | 1,636 | -50 | -3% | 20,000 |
| 2005/08/03 | 1,702 | 1,702 | 1,684 | 1,686 | -9 | -0.5% | 7,900 |
| 2005/08/02 | 1,705 | 1,711 | 1,695 | 1,695 | -10 | -0.6% | 14,200 |
| 2005/08/01 | 1,733 | 1,733 | 1,705 | 1,705 | -21 | -1.2% | 14,400 |
| 2005/07/29 | 1,759 | 1,759 | 1,720 | 1,726 | -18 | -1% | 20,900 |
| 2005/07/28 | 1,735 | 1,744 | 1,721 | 1,744 | +9 | +0.5% | 3,600 |
| 2005/07/27 | 1,730 | 1,740 | 1,730 | 1,735 | +4 | +0.2% | 8,500 |
| 2005/07/26 | 1,740 | 1,747 | 1,731 | 1,731 | -10 | -0.6% | 4,400 |
| 2005/07/25 | 1,770 | 1,770 | 1,740 | 1,741 | -7 | -0.4% | 7,600 |
| 2005/07/22 | 1,746 | 1,750 | 1,735 | 1,748 | +3 | +0.2% | 7,200 |
| 2005/07/21 | 1,769 | 1,769 | 1,725 | 1,745 | +6 | +0.3% | 13,600 |
| 2005/07/20 | 1,710 | 1,739 | 1,699 | 1,739 | +29 | +1.7% | 36,000 |
| 2005/07/19 | 1,708 | 1,710 | 1,706 | 1,710 | +10 | +0.6% | 13,400 |
| 2005/07/15 | 1,697 | 1,719 | 1,690 | 1,700 | +6 | +0.4% | 23,900 |
4801～
4850
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
