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 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 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 |
| 2023/09/29 | 3,465 | 3,545 | 3,465 | 3,525 | +70 | +2% | 141,200 |
| 2023/09/28 | 3,400 | 3,520 | 3,390 | 3,455 | +65 | +1.9% | 257,900 |
| 2023/09/27 | 3,330 | 3,390 | 3,255 | 3,390 | +130 | +4% | 820,200 |
| 2023/09/26 | 3,310 | 3,320 | 3,210 | 3,260 | -35 | -1.1% | 119,400 |
| 2023/09/25 | 3,290 | 3,315 | 3,260 | 3,295 | +45 | +1.4% | 103,400 |
| 2023/09/22 | 3,160 | 3,265 | 3,160 | 3,250 | +80 | +2.5% | 208,400 |
| 2023/09/21 | 3,220 | 3,245 | 3,160 | 3,170 | -5 | -0.2% | 477,600 |
| 2023/09/20 | 3,275 | 3,305 | 3,160 | 3,175 | -125 | -3.8% | 554,600 |
| 2023/09/19 | 3,365 | 3,385 | 3,290 | 3,300 | -85 | -2.5% | 203,400 |
| 2023/09/15 | 3,435 | 3,435 | 3,385 | 3,385 | -30 | -0.9% | 72,800 |
| 2023/09/14 | 3,350 | 3,425 | 3,350 | 3,415 | +65 | +1.9% | 136,400 |
| 2023/09/13 | 3,455 | 3,470 | 3,345 | 3,350 | -165 | -4.7% | 229,100 |
| 2023/09/12 | 3,420 | 3,580 | 3,420 | 3,515 | -285 | -7.5% | 370,400 |
| 2023/09/11 | 3,915 | 3,915 | 3,770 | 3,800 | -85 | -2.2% | 34,400 |
| 2023/09/08 | 3,825 | 3,920 | 3,825 | 3,885 | +30 | +0.8% | 28,300 |
| 2023/09/07 | 3,870 | 3,890 | 3,810 | 3,855 | -35 | -0.9% | 43,400 |
| 2023/09/06 | 3,995 | 4,095 | 3,890 | 3,890 | +15 | +0.4% | 83,900 |
| 2023/09/05 | 4,075 | 4,155 | 3,655 | 3,875 | -185 | -4.6% | 196,500 |
| 2023/09/04 | 4,000 | 4,070 | 3,965 | 4,060 | +60 | +1.5% | 40,600 |
| 2023/09/01 | 3,865 | 4,035 | 3,865 | 4,000 | +160 | +4.2% | 29,700 |
| 2023/08/31 | 3,870 | 3,905 | 3,810 | 3,840 | +15 | +0.4% | 26,700 |
| 2023/08/30 | 3,840 | 3,855 | 3,815 | 3,825 | -10 | -0.3% | 11,100 |
| 2023/08/29 | 3,865 | 3,865 | 3,815 | 3,835 | -5 | -0.1% | 9,100 |
| 2023/08/28 | 3,820 | 3,845 | 3,800 | 3,840 | +45 | +1.2% | 6,800 |
| 2023/08/25 | 3,745 | 3,805 | 3,730 | 3,795 | +10 | +0.3% | 10,000 |
| 2023/08/24 | 3,755 | 3,815 | 3,755 | 3,785 | +10 | +0.3% | 7,900 |
| 2023/08/23 | 3,750 | 3,775 | 3,740 | 3,775 | -5 | -0.1% | 7,300 |
| 2023/08/22 | 3,785 | 3,805 | 3,690 | 3,780 | -5 | -0.1% | 14,900 |
| 2023/08/21 | 3,920 | 3,920 | 3,780 | 3,785 | -140 | -3.6% | 27,700 |
| 2023/08/18 | 3,910 | 3,965 | 3,870 | 3,925 | +5 | +0.1% | 18,300 |
| 2023/08/17 | 3,940 | 3,960 | 3,905 | 3,920 | ±0 | ±0% | 14,800 |
| 2023/08/16 | 3,935 | 3,970 | 3,920 | 3,920 | -75 | -1.9% | 8,600 |
| 2023/08/15 | 4,025 | 4,025 | 3,965 | 3,995 | +35 | +0.9% | 8,600 |
| 2023/08/14 | 4,060 | 4,090 | 3,960 | 3,960 | -100 | -2.5% | 13,300 |
| 2023/08/10 | 3,945 | 4,070 | 3,925 | 4,060 | +80 | +2% | 30,200 |
| 2023/08/09 | 3,930 | 3,995 | 3,910 | 3,980 | +70 | +1.8% | 10,500 |
| 2023/08/08 | 3,970 | 3,995 | 3,890 | 3,910 | -40 | -1% | 10,100 |
| 2023/08/07 | 3,920 | 3,965 | 3,895 | 3,950 | +50 | +1.3% | 13,900 |
| 2023/08/04 | 3,880 | 3,970 | 3,870 | 3,900 | ±0 | ±0% | 13,000 |
451～
500
件表示中 / 7017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 | 444,500円 | +2.8% | +4.1% | 3.37% | 9.96倍 | 1.35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 | 230,300円 | +6.6% | +2.5% | 4.34% | 24.35倍 | 1.72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 |
| 伯 東 | 387,000円 | +1.6% | -22.1% | 5.17% | 14.87倍 | 1.11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 |
| シナネンＨＤ | 658,000円 | +15.8% | +9.3% | 1.37% | 23.86倍 | 1.30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 |
| レスター | 258,900円 | +7.0% | +30.8% | 4.83% | 9.71倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
