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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 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 |
| 2005/07/14 | 1,700 | 1,700 | 1,687 | 1,694 | -11 | -0.6% | 17,100 |
| 2005/07/13 | 1,703 | 1,710 | 1,700 | 1,705 | -3 | -0.2% | 13,000 |
| 2005/07/12 | 1,720 | 1,720 | 1,705 | 1,708 | -24 | -1.4% | 7,600 |
| 2005/07/11 | 1,750 | 1,750 | 1,731 | 1,732 | -17 | -1% | 5,500 |
| 2005/07/08 | 1,742 | 1,749 | 1,742 | 1,749 | +8 | +0.5% | 2,700 |
| 2005/07/07 | 1,775 | 1,775 | 1,741 | 1,741 | -49 | -2.7% | 11,200 |
| 2005/07/06 | 1,789 | 1,794 | 1,780 | 1,790 | +10 | +0.6% | 5,500 |
| 2005/07/05 | 1,790 | 1,790 | 1,778 | 1,780 | -8 | -0.4% | 2,200 |
| 2005/07/04 | 1,775 | 1,789 | 1,771 | 1,788 | +3 | +0.2% | 3,900 |
| 2005/07/01 | 1,759 | 1,785 | 1,741 | 1,785 | +25 | +1.4% | 1,700 |
| 2005/06/30 | 1,775 | 1,775 | 1,750 | 1,760 | -20 | -1.1% | 4,700 |
| 2005/06/29 | 1,781 | 1,781 | 1,768 | 1,780 | +9 | +0.5% | 8,600 |
| 2005/06/28 | 1,790 | 1,791 | 1,770 | 1,771 | -26 | -1.4% | 7,200 |
| 2005/06/27 | 1,790 | 1,813 | 1,790 | 1,797 | -3 | -0.2% | 2,400 |
| 2005/06/24 | 1,798 | 1,800 | 1,780 | 1,800 | +18 | +1% | 3,700 |
| 2005/06/23 | 1,805 | 1,820 | 1,782 | 1,782 | -36 | -2% | 6,600 |
| 2005/06/22 | 1,800 | 1,825 | 1,785 | 1,818 | +8 | +0.4% | 14,300 |
| 2005/06/21 | 1,788 | 1,810 | 1,780 | 1,810 | +22 | +1.2% | 14,000 |
| 2005/06/20 | 1,800 | 1,805 | 1,788 | 1,788 | -7 | -0.4% | 8,300 |
| 2005/06/17 | 1,800 | 1,800 | 1,780 | 1,795 | +4 | +0.2% | 6,800 |
| 2005/06/16 | 1,798 | 1,800 | 1,785 | 1,791 | +5 | +0.3% | 23,700 |
| 2005/06/15 | 1,780 | 1,799 | 1,770 | 1,786 | +41 | +2.3% | 13,000 |
| 2005/06/14 | 1,688 | 1,748 | 1,688 | 1,745 | +68 | +4.1% | 13,700 |
| 2005/06/13 | 1,678 | 1,678 | 1,652 | 1,677 | +25 | +1.5% | 4,400 |
| 2005/06/10 | 1,661 | 1,664 | 1,645 | 1,652 | +6 | +0.4% | 7,300 |
| 2005/06/09 | 1,629 | 1,647 | 1,629 | 1,646 | +17 | +1% | 1,500 |
| 2005/06/08 | 1,635 | 1,635 | 1,611 | 1,629 | +4 | +0.2% | 13,400 |
4901～
4950
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
