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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 3,835 | 3,850 | 3,765 | 3,835 | +25 | +0.7% | 55,800 |
| 2024/02/28 | 3,875 | 3,890 | 3,805 | 3,810 | -85 | -2.2% | 51,400 |
| 2024/02/27 | 3,930 | 3,945 | 3,855 | 3,895 | +5 | +0.1% | 59,600 |
| 2024/02/26 | 3,855 | 3,900 | 3,840 | 3,890 | +50 | +1.3% | 64,900 |
| 2024/02/22 | 3,840 | 3,850 | 3,765 | 3,840 | +60 | +1.6% | 52,300 |
| 2024/02/21 | 3,780 | 3,790 | 3,745 | 3,780 | +20 | +0.5% | 50,600 |
| 2024/02/20 | 3,700 | 3,780 | 3,700 | 3,760 | +60 | +1.6% | 56,000 |
| 2024/02/19 | 3,675 | 3,700 | 3,655 | 3,700 | +25 | +0.7% | 55,500 |
| 2024/02/16 | 3,705 | 3,735 | 3,675 | 3,675 | +20 | +0.5% | 36,900 |
| 2024/02/15 | 3,720 | 3,730 | 3,615 | 3,655 | -35 | -0.9% | 45,100 |
| 2024/02/14 | 3,735 | 3,735 | 3,685 | 3,690 | -55 | -1.5% | 35,000 |
| 2024/02/13 | 3,700 | 3,765 | 3,700 | 3,745 | +65 | +1.8% | 45,200 |
| 2024/02/09 | 3,715 | 3,745 | 3,675 | 3,680 | -45 | -1.2% | 41,400 |
| 2024/02/08 | 3,750 | 3,755 | 3,680 | 3,725 | -60 | -1.6% | 62,300 |
| 2024/02/07 | 3,755 | 3,795 | 3,730 | 3,785 | +20 | +0.5% | 37,300 |
| 2024/02/06 | 3,785 | 3,810 | 3,760 | 3,765 | -20 | -0.5% | 35,400 |
| 2024/02/05 | 3,770 | 3,840 | 3,760 | 3,785 | +50 | +1.3% | 72,500 |
| 2024/02/02 | 3,700 | 3,755 | 3,660 | 3,735 | +40 | +1.1% | 44,300 |
| 2024/02/01 | 3,750 | 3,760 | 3,690 | 3,695 | -75 | -2% | 47,000 |
| 2024/01/31 | 3,700 | 3,800 | 3,690 | 3,770 | +70 | +1.9% | 93,800 |
| 2024/01/30 | 3,630 | 3,700 | 3,630 | 3,700 | +90 | +2.5% | 105,300 |
| 2024/01/29 | 3,540 | 3,620 | 3,540 | 3,610 | +70 | +2% | 59,300 |
| 2024/01/26 | 3,560 | 3,575 | 3,515 | 3,540 | -50 | -1.4% | 59,900 |
| 2024/01/25 | 3,575 | 3,625 | 3,575 | 3,590 | -20 | -0.6% | 51,200 |
| 2024/01/24 | 3,610 | 3,650 | 3,585 | 3,610 | -20 | -0.6% | 60,400 |
| 2024/01/23 | 3,690 | 3,725 | 3,625 | 3,630 | -60 | -1.6% | 76,000 |
| 2024/01/22 | 3,695 | 3,745 | 3,635 | 3,690 | ±0 | ±0% | 164,300 |
| 2024/01/19 | 3,400 | 3,690 | 3,350 | 3,690 | +445 | +13.7% | 354,200 |
| 2024/01/18 | 3,250 | 3,280 | 3,225 | 3,245 | -5 | -0.2% | 39,600 |
| 2024/01/17 | 3,280 | 3,305 | 3,250 | 3,250 | -30 | -0.9% | 83,200 |
| 2024/01/16 | 3,350 | 3,350 | 3,280 | 3,280 | -75 | -2.2% | 59,400 |
| 2024/01/15 | 3,330 | 3,360 | 3,305 | 3,355 | +20 | +0.6% | 58,500 |
| 2024/01/12 | 3,395 | 3,400 | 3,280 | 3,335 | -75 | -2.2% | 112,100 |
| 2024/01/11 | 3,415 | 3,485 | 3,395 | 3,410 | +35 | +1% | 127,000 |
| 2024/01/10 | 3,360 | 3,395 | 3,345 | 3,375 | +15 | +0.4% | 77,500 |
| 2024/01/09 | 3,255 | 3,380 | 3,255 | 3,360 | +125 | +3.9% | 94,200 |
| 2024/01/05 | 3,275 | 3,295 | 3,225 | 3,235 | -15 | -0.5% | 81,300 |
| 2024/01/04 | 3,235 | 3,250 | 3,160 | 3,250 | +10 | +0.3% | 118,800 |
| 2023/12/29 | 3,250 | 3,265 | 3,225 | 3,240 | +10 | +0.3% | 55,300 |
| 2023/12/28 | 3,220 | 3,230 | 3,180 | 3,230 | -10 | -0.3% | 64,200 |
| 2023/12/27 | 3,260 | 3,270 | 3,225 | 3,240 | -10 | -0.3% | 72,100 |
| 2023/12/26 | 3,345 | 3,360 | 3,250 | 3,250 | -105 | -3.1% | 70,200 |
| 2023/12/25 | 3,500 | 3,500 | 3,335 | 3,355 | -130 | -3.7% | 71,500 |
| 2023/12/22 | 3,465 | 3,500 | 3,445 | 3,485 | +10 | +0.3% | 44,500 |
| 2023/12/21 | 3,480 | 3,515 | 3,415 | 3,475 | -50 | -1.4% | 68,600 |
| 2023/12/20 | 3,475 | 3,565 | 3,450 | 3,525 | +55 | +1.6% | 123,900 |
| 2023/12/19 | 3,365 | 3,475 | 3,365 | 3,470 | +35 | +1% | 87,400 |
| 2023/12/18 | 3,395 | 3,440 | 3,380 | 3,435 | +10 | +0.3% | 44,800 |
| 2023/12/15 | 3,425 | 3,460 | 3,425 | 3,425 | -5 | -0.1% | 44,200 |
| 2023/12/14 | 3,385 | 3,470 | 3,385 | 3,430 | +40 | +1.2% | 80,200 |
51～
100
件表示中 / 6706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 | 576,000円 | +5.6% | +8.3% | 2.08% | 15.26倍 | 2.00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 |
| 伯 東 | 506,000円 | +4.4% | -0.2% | 5.14% | 19.41倍 | 1.45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 |
| あらた | 316,500円 | +2.6% | +8.2% | 3.22% | 9.66倍 | 0.97倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| モスフード | 339,000円 | +8.2% | +995.5% | 0.83% | 43.57倍 | 2.06倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| 中央自 | 539,000円 | +4.2% | +4.8% | 2.00% | 13.22倍 | 2.16倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
市場注目の銘柄
チャート関連のコラム
