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 |
|---|---|---|---|---|---|---|---|
| 2005/05/02 | 1,868 | 1,868 | 1,850 | 1,868 | ±0 | ±0% | 4,600 |
| 2005/04/28 | 1,868 | 1,868 | 1,850 | 1,868 | -1 | -0.1% | 2,500 |
| 2005/04/27 | 1,875 | 1,875 | 1,850 | 1,869 | +19 | +1% | 2,800 |
| 2005/04/26 | 1,875 | 1,875 | 1,831 | 1,850 | -25 | -1.3% | 2,500 |
| 2005/04/25 | 1,876 | 1,876 | 1,850 | 1,875 | -5 | -0.3% | 2,400 |
| 2005/04/22 | 1,880 | 1,880 | 1,831 | 1,880 | +20 | +1.1% | 3,200 |
| 2005/04/21 | 1,840 | 1,860 | 1,825 | 1,860 | -10 | -0.5% | 3,300 |
| 2005/04/20 | 1,868 | 1,891 | 1,860 | 1,870 | +7 | +0.4% | 4,100 |
| 2005/04/19 | 1,840 | 1,863 | 1,826 | 1,863 | +18 | +1% | 3,800 |
| 2005/04/18 | 1,862 | 1,862 | 1,840 | 1,845 | -39 | -2.1% | 2,600 |
| 2005/04/15 | 1,860 | 1,884 | 1,860 | 1,884 | -4 | -0.2% | 2,000 |
| 2005/04/14 | 1,890 | 1,890 | 1,888 | 1,888 | -2 | -0.1% | 3,000 |
| 2005/04/13 | 1,880 | 1,890 | 1,860 | 1,890 | -10 | -0.5% | 11,500 |
| 2005/04/12 | 1,860 | 1,920 | 1,860 | 1,900 | +30 | +1.6% | 5,100 |
| 2005/04/11 | 1,899 | 1,899 | 1,860 | 1,870 | -10 | -0.5% | 6,000 |
| 2005/04/08 | 1,894 | 1,894 | 1,879 | 1,880 | +10 | +0.5% | 4,000 |
| 2005/04/07 | 1,886 | 1,886 | 1,870 | 1,870 | +5 | +0.3% | 5,100 |
| 2005/04/06 | 1,890 | 1,890 | 1,852 | 1,865 | -23 | -1.2% | 4,400 |
| 2005/04/05 | 1,860 | 1,889 | 1,860 | 1,888 | -2 | -0.1% | 6,000 |
| 2005/04/04 | 1,869 | 1,900 | 1,850 | 1,890 | -9 | -0.5% | 5,300 |
| 2005/04/01 | 1,899 | 1,900 | 1,870 | 1,899 | -1 | -0.1% | 5,700 |
| 2005/03/31 | 1,900 | 1,900 | 1,890 | 1,900 | +5 | +0.3% | 3,200 |
| 2005/03/30 | 1,899 | 1,917 | 1,880 | 1,895 | -6 | -0.3% | 6,900 |
| 2005/03/29 | 1,899 | 1,950 | 1,890 | 1,901 | +2 | +0.1% | 8,800 |
| 2005/03/28 | 1,898 | 1,899 | 1,750 | 1,899 | +24 | +1.3% | 14,500 |
| 2005/03/25 | 1,877 | 1,894 | 1,875 | 1,875 | -2 | -0.1% | 8,700 |
| 2005/03/24 | 1,860 | 1,878 | 1,855 | 1,877 | +12 | +0.6% | 8,500 |
| 2005/03/23 | 1,850 | 1,869 | 1,850 | 1,865 | +15 | +0.8% | 5,600 |
| 2005/03/22 | 1,860 | 1,875 | 1,846 | 1,850 | -39 | -2.1% | 15,600 |
| 2005/03/18 | 1,915 | 1,915 | 1,851 | 1,889 | -8 | -0.4% | 7,700 |
| 2005/03/17 | 1,868 | 1,900 | 1,855 | 1,897 | +23 | +1.2% | 13,600 |
| 2005/03/16 | 1,945 | 1,945 | 1,870 | 1,874 | -76 | -3.9% | 11,300 |
| 2005/03/15 | 1,914 | 1,950 | 1,905 | 1,950 | +36 | +1.9% | 10,300 |
| 2005/03/14 | 1,885 | 1,914 | 1,885 | 1,914 | -31 | -1.6% | 9,200 |
| 2005/03/11 | 1,907 | 1,945 | 1,900 | 1,945 | +24 | +1.2% | 5,300 |
| 2005/03/10 | 1,957 | 1,957 | 1,921 | 1,921 | -39 | -2% | 5,800 |
| 2005/03/09 | 1,968 | 1,968 | 1,915 | 1,960 | -10 | -0.5% | 3,600 |
| 2005/03/08 | 1,975 | 1,990 | 1,915 | 1,970 | -25 | -1.3% | 10,300 |
| 2005/03/07 | 1,981 | 2,005 | 1,981 | 1,995 | +30 | +1.5% | 24,000 |
| 2005/03/04 | 1,965 | 1,965 | 1,952 | 1,965 | ±0 | ±0% | 11,600 |
| 2005/03/03 | 1,950 | 1,965 | 1,950 | 1,965 | +2 | +0.1% | 11,600 |
| 2005/03/02 | 1,957 | 1,963 | 1,931 | 1,963 | +7 | +0.4% | 13,700 |
| 2005/03/01 | 1,950 | 1,970 | 1,906 | 1,956 | +44 | +2.3% | 17,800 |
| 2005/02/28 | 1,900 | 1,917 | 1,898 | 1,912 | +17 | +0.9% | 14,300 |
| 2005/02/25 | 1,850 | 1,895 | 1,850 | 1,895 | +45 | +2.4% | 21,800 |
| 2005/02/24 | 1,830 | 1,850 | 1,810 | 1,850 | +13 | +0.7% | 8,800 |
| 2005/02/23 | 1,835 | 1,840 | 1,805 | 1,837 | +7 | +0.4% | 15,700 |
| 2005/02/22 | 1,830 | 1,830 | 1,820 | 1,830 | +5 | +0.3% | 6,400 |
| 2005/02/21 | 1,780 | 1,825 | 1,779 | 1,825 | +50 | +2.8% | 20,200 |
| 2005/02/18 | 1,750 | 1,786 | 1,750 | 1,775 | +25 | +1.4% | 13,800 |
4901～
4950
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
