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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 3,465 | 3,465 | 3,360 | 3,390 | -75 | -2.2% | 77,200 |
| 2023/12/12 | 3,440 | 3,465 | 3,390 | 3,465 | +15 | +0.4% | 92,600 |
| 2023/12/11 | 3,315 | 3,460 | 3,280 | 3,450 | +180 | +5.5% | 166,700 |
| 2023/12/08 | 3,200 | 3,355 | 3,100 | 3,270 | +70 | +2.2% | 236,800 |
| 2023/12/07 | 3,360 | 3,390 | 3,050 | 3,200 | -160 | -4.8% | 454,000 |
| 2023/12/06 | 3,290 | 3,360 | 3,285 | 3,360 | +95 | +2.9% | 117,100 |
| 2023/12/05 | 3,280 | 3,310 | 3,265 | 3,265 | -40 | -1.2% | 54,500 |
| 2023/12/04 | 3,380 | 3,380 | 3,290 | 3,305 | -65 | -1.9% | 68,100 |
| 2023/12/01 | 3,410 | 3,430 | 3,370 | 3,370 | -25 | -0.7% | 72,800 |
| 2023/11/30 | 3,360 | 3,405 | 3,340 | 3,395 | +45 | +1.3% | 86,400 |
| 2023/11/29 | 3,360 | 3,380 | 3,335 | 3,350 | -10 | -0.3% | 40,100 |
| 2023/11/28 | 3,330 | 3,380 | 3,330 | 3,360 | +35 | +1.1% | 50,200 |
| 2023/11/27 | 3,370 | 3,395 | 3,320 | 3,325 | -25 | -0.7% | 62,900 |
| 2023/11/24 | 3,350 | 3,355 | 3,330 | 3,350 | +40 | +1.2% | 66,600 |
| 2023/11/22 | 3,230 | 3,330 | 3,230 | 3,310 | +55 | +1.7% | 96,300 |
| 2023/11/21 | 3,260 | 3,270 | 3,240 | 3,255 | +15 | +0.5% | 39,100 |
| 2023/11/20 | 3,230 | 3,265 | 3,230 | 3,240 | +10 | +0.3% | 59,700 |
| 2023/11/17 | 3,170 | 3,230 | 3,170 | 3,230 | +55 | +1.7% | 49,500 |
| 2023/11/16 | 3,200 | 3,220 | 3,155 | 3,175 | -25 | -0.8% | 34,700 |
| 2023/11/15 | 3,210 | 3,225 | 3,180 | 3,200 | -10 | -0.3% | 48,600 |
| 2023/11/14 | 3,215 | 3,225 | 3,195 | 3,210 | -5 | -0.2% | 37,800 |
| 2023/11/13 | 3,185 | 3,215 | 3,165 | 3,215 | +35 | +1.1% | 60,800 |
| 2023/11/10 | 3,175 | 3,190 | 3,135 | 3,180 | +10 | +0.3% | 33,900 |
| 2023/11/09 | 3,130 | 3,175 | 3,125 | 3,170 | +40 | +1.3% | 46,600 |
| 2023/11/08 | 3,170 | 3,185 | 3,110 | 3,130 | -5 | -0.2% | 72,800 |
| 2023/11/07 | 3,160 | 3,180 | 3,125 | 3,135 | -25 | -0.8% | 46,200 |
| 2023/11/06 | 3,125 | 3,165 | 3,085 | 3,160 | +80 | +2.6% | 91,100 |
| 2023/11/02 | 3,080 | 3,105 | 3,070 | 3,080 | +10 | +0.3% | 57,900 |
| 2023/11/01 | 3,110 | 3,130 | 3,060 | 3,070 | -15 | -0.5% | 82,600 |
| 2023/10/31 | 3,075 | 3,090 | 3,035 | 3,085 | +10 | +0.3% | 149,800 |
| 2023/10/30 | 3,135 | 3,145 | 3,045 | 3,075 | -135 | -4.2% | 328,200 |
| 2023/10/27 | 3,165 | 3,230 | 3,165 | 3,210 | +25 | +0.8% | 469,300 |
| 2023/10/26 | 3,215 | 3,260 | 3,180 | 3,185 | -50 | -1.5% | 198,000 |
| 2023/10/25 | 3,230 | 3,265 | 3,220 | 3,235 | +25 | +0.8% | 88,000 |
| 2023/10/24 | 3,165 | 3,215 | 3,115 | 3,210 | +60 | +1.9% | 105,400 |
| 2023/10/23 | 3,250 | 3,250 | 3,150 | 3,150 | -125 | -3.8% | 181,800 |
| 2023/10/20 | 3,255 | 3,280 | 3,230 | 3,275 | ±0 | ±0% | 69,600 |
| 2023/10/19 | 3,280 | 3,315 | 3,265 | 3,275 | -20 | -0.6% | 68,500 |
| 2023/10/18 | 3,275 | 3,310 | 3,265 | 3,295 | +30 | +0.9% | 64,400 |
| 2023/10/17 | 3,285 | 3,305 | 3,240 | 3,265 | +20 | +0.6% | 52,200 |
| 2023/10/16 | 3,280 | 3,300 | 3,235 | 3,245 | -40 | -1.2% | 78,600 |
| 2023/10/13 | 3,345 | 3,375 | 3,285 | 3,285 | -85 | -2.5% | 140,700 |
| 2023/10/12 | 3,310 | 3,380 | 3,275 | 3,370 | +60 | +1.8% | 86,300 |
| 2023/10/11 | 3,350 | 3,370 | 3,310 | 3,310 | -55 | -1.6% | 102,400 |
| 2023/10/10 | 3,405 | 3,425 | 3,355 | 3,365 | -10 | -0.3% | 149,700 |
| 2023/10/06 | 3,395 | 3,420 | 3,365 | 3,375 | -10 | -0.3% | 125,200 |
| 2023/10/05 | 3,350 | 3,390 | 3,325 | 3,385 | +80 | +2.4% | 194,600 |
| 2023/10/04 | 3,395 | 3,415 | 3,300 | 3,305 | -80 | -2.4% | 215,300 |
| 2023/10/03 | 3,435 | 3,450 | 3,380 | 3,385 | -75 | -2.2% | 241,700 |
| 2023/10/02 | 3,570 | 3,590 | 3,460 | 3,460 | -65 | -1.8% | 185,700 |
101～
150
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% | 19.42倍 | 1.44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% | 9.67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% | 2.50% | 12.24倍 | 1.99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
