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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 3,500 | 3,505 | 3,405 | 3,420 | -125 | -3.5% | 43,100 |
| 2023/03/09 | 3,610 | 3,615 | 3,530 | 3,545 | -35 | -1% | 21,500 |
| 2023/03/08 | 3,520 | 3,605 | 3,520 | 3,580 | +10 | +0.3% | 21,200 |
| 2023/03/07 | 3,495 | 3,585 | 3,495 | 3,570 | +60 | +1.7% | 45,300 |
| 2023/03/06 | 3,550 | 3,575 | 3,455 | 3,510 | -25 | -0.7% | 41,400 |
| 2023/03/03 | 3,605 | 3,610 | 3,515 | 3,535 | ±0 | ±0% | 79,200 |
| 2023/03/02 | 3,650 | 3,780 | 3,415 | 3,535 | -115 | -3.2% | 223,800 |
| 2023/03/01 | 3,615 | 3,680 | 3,565 | 3,650 | +50 | +1.4% | 34,800 |
| 2023/02/28 | 3,590 | 3,605 | 3,485 | 3,600 | +10 | +0.3% | 110,100 |
| 2023/02/27 | 3,635 | 3,655 | 3,580 | 3,590 | -40 | -1.1% | 17,500 |
| 2023/02/24 | 3,615 | 3,650 | 3,590 | 3,630 | +40 | +1.1% | 21,800 |
| 2023/02/22 | 3,540 | 3,605 | 3,535 | 3,590 | -10 | -0.3% | 21,500 |
| 2023/02/21 | 3,655 | 3,655 | 3,600 | 3,600 | -55 | -1.5% | 20,400 |
| 2023/02/20 | 3,655 | 3,675 | 3,595 | 3,655 | +15 | +0.4% | 18,800 |
| 2023/02/17 | 3,730 | 3,730 | 3,635 | 3,640 | -90 | -2.4% | 23,100 |
| 2023/02/16 | 3,665 | 3,730 | 3,665 | 3,730 | +65 | +1.8% | 18,700 |
| 2023/02/15 | 3,725 | 3,750 | 3,665 | 3,665 | -55 | -1.5% | 24,000 |
| 2023/02/14 | 3,635 | 3,720 | 3,630 | 3,720 | +85 | +2.3% | 16,800 |
| 2023/02/13 | 3,700 | 3,710 | 3,600 | 3,635 | -45 | -1.2% | 19,300 |
| 2023/02/10 | 3,645 | 3,715 | 3,645 | 3,680 | +35 | +1% | 20,600 |
| 2023/02/09 | 3,560 | 3,655 | 3,560 | 3,645 | +45 | +1.3% | 13,200 |
| 2023/02/08 | 3,535 | 3,615 | 3,535 | 3,600 | +95 | +2.7% | 19,800 |
| 2023/02/07 | 3,545 | 3,570 | 3,505 | 3,505 | -35 | -1% | 17,900 |
| 2023/02/06 | 3,510 | 3,545 | 3,510 | 3,540 | +35 | +1% | 18,400 |
| 2023/02/03 | 3,485 | 3,520 | 3,470 | 3,505 | +30 | +0.9% | 17,700 |
| 2023/02/02 | 3,495 | 3,495 | 3,465 | 3,475 | +5 | +0.1% | 16,100 |
| 2023/02/01 | 3,495 | 3,525 | 3,470 | 3,470 | +20 | +0.6% | 16,900 |
| 2023/01/31 | 3,415 | 3,500 | 3,415 | 3,450 | +35 | +1% | 23,100 |
| 2023/01/30 | 3,395 | 3,440 | 3,375 | 3,415 | +20 | +0.6% | 18,100 |
| 2023/01/27 | 3,320 | 3,400 | 3,305 | 3,395 | +85 | +2.6% | 24,600 |
| 2023/01/26 | 3,285 | 3,330 | 3,285 | 3,310 | -10 | -0.3% | 22,100 |
| 2023/01/25 | 3,265 | 3,350 | 3,265 | 3,320 | +75 | +2.3% | 25,800 |
| 2023/01/24 | 3,185 | 3,265 | 3,180 | 3,245 | +60 | +1.9% | 25,800 |
| 2023/01/23 | 3,120 | 3,195 | 3,110 | 3,185 | +90 | +2.9% | 26,800 |
| 2023/01/20 | 3,065 | 3,120 | 3,065 | 3,095 | +10 | +0.3% | 14,000 |
| 2023/01/19 | 3,080 | 3,135 | 3,080 | 3,085 | -60 | -1.9% | 16,600 |
| 2023/01/18 | 3,070 | 3,150 | 3,060 | 3,145 | +45 | +1.5% | 16,400 |
| 2023/01/17 | 3,040 | 3,115 | 3,040 | 3,100 | +30 | +1% | 15,600 |
| 2023/01/16 | 3,030 | 3,125 | 3,030 | 3,070 | -30 | -1% | 16,200 |
| 2023/01/13 | 3,085 | 3,140 | 3,080 | 3,100 | ±0 | ±0% | 25,600 |
| 2023/01/12 | 3,135 | 3,165 | 3,085 | 3,100 | -10 | -0.3% | 30,000 |
| 2023/01/11 | 3,030 | 3,140 | 3,025 | 3,110 | +130 | +4.4% | 28,700 |
| 2023/01/10 | 3,020 | 3,055 | 2,970 | 2,980 | -45 | -1.5% | 56,500 |
| 2023/01/06 | 3,015 | 3,085 | 3,010 | 3,025 | -10 | -0.3% | 31,500 |
| 2023/01/05 | 3,095 | 3,110 | 3,020 | 3,035 | -105 | -3.3% | 46,800 |
| 2023/01/04 | 3,285 | 3,285 | 3,130 | 3,140 | -180 | -5.4% | 52,400 |
| 2022/12/30 | 3,335 | 3,375 | 3,315 | 3,320 | +25 | +0.8% | 19,900 |
| 2022/12/29 | 3,210 | 3,295 | 3,200 | 3,295 | +15 | +0.5% | 18,800 |
| 2022/12/28 | 3,335 | 3,380 | 3,270 | 3,280 | -105 | -3.1% | 30,000 |
| 2022/12/27 | 3,285 | 3,400 | 3,285 | 3,385 | +125 | +3.8% | 45,100 |
551～
600
件表示中 / 6968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 | 420,500円 | +2.8% | +4.1% | 3.57% | 9.46倍 | 1.28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 |
| カメイ | 229,700円 | +2.1% | -4.5% | 4.35% | 6.39倍 | 0.45倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| 第一実 | 231,200円 | -0.8% | -9.5% | 4.67% | 8.57倍 | 0.93倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| レスター | 249,400円 | +7.0% | +30.8% | 5.01% | 9.35倍 | 0.82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 | 613,000円 | +15.8% | +9.3% | 1.47% | 22.22倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
