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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 1,969 | 2,060 | 1,969 | 2,035 | +105 | +5.4% | 72,700 |
| 2005/10/28 | 1,980 | 1,991 | 1,930 | 1,930 | -40 | -2% | 104,400 |
| 2005/10/27 | 1,958 | 1,982 | 1,958 | 1,970 | +11 | +0.6% | 107,300 |
| 2005/10/26 | 1,951 | 1,962 | 1,940 | 1,959 | +9 | +0.5% | 23,300 |
| 2005/10/25 | 1,960 | 1,964 | 1,949 | 1,950 | ±0 | ±0% | 27,900 |
| 2005/10/24 | 1,954 | 1,977 | 1,945 | 1,950 | ±0 | ±0% | 46,300 |
| 2005/10/21 | 1,940 | 1,950 | 1,930 | 1,950 | +10 | +0.5% | 48,500 |
| 2005/10/20 | 1,945 | 1,949 | 1,920 | 1,940 | -8 | -0.4% | 22,800 |
| 2005/10/19 | 1,911 | 1,967 | 1,905 | 1,948 | +41 | +2.1% | 85,900 |
| 2005/10/18 | 1,894 | 1,907 | 1,881 | 1,907 | +13 | +0.7% | 34,000 |
| 2005/10/17 | 1,885 | 1,900 | 1,870 | 1,894 | +19 | +1% | 24,900 |
| 2005/10/14 | 1,844 | 1,893 | 1,839 | 1,875 | +32 | +1.7% | 43,900 |
| 2005/10/13 | 1,846 | 1,850 | 1,835 | 1,843 | -2 | -0.1% | 24,300 |
| 2005/10/12 | 1,842 | 1,860 | 1,842 | 1,845 | -8 | -0.4% | 18,300 |
| 2005/10/11 | 1,852 | 1,864 | 1,841 | 1,853 | -12 | -0.6% | 23,100 |
| 2005/10/07 | 1,824 | 1,865 | 1,822 | 1,865 | +40 | +2.2% | 50,300 |
| 2005/10/06 | 1,840 | 1,850 | 1,825 | 1,825 | -28 | -1.5% | 54,900 |
| 2005/10/05 | 1,850 | 1,865 | 1,840 | 1,853 | -9 | -0.5% | 37,000 |
| 2005/10/04 | 1,815 | 1,866 | 1,790 | 1,862 | +42 | +2.3% | 70,900 |
| 2005/10/03 | 1,768 | 1,825 | 1,751 | 1,820 | +65 | +3.7% | 78,900 |
| 2005/09/30 | 1,750 | 1,770 | 1,750 | 1,755 | +24 | +1.4% | 50,700 |
| 2005/09/29 | 1,730 | 1,741 | 1,725 | 1,731 | -3 | -0.2% | 44,100 |
| 2005/09/28 | 1,728 | 1,734 | 1,723 | 1,734 | +13 | +0.8% | 28,300 |
| 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 |
4851～
4900
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
