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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 3,190 | 3,210 | 3,145 | 3,170 | +15 | +0.5% | 33,700 |
| 2022/12/22 | 3,155 | 3,190 | 3,135 | 3,155 | +30 | +1% | 36,500 |
| 2022/12/21 | 3,190 | 3,195 | 3,100 | 3,125 | -70 | -2.2% | 40,600 |
| 2022/12/20 | 3,265 | 3,290 | 3,160 | 3,195 | -70 | -2.1% | 78,900 |
| 2022/12/19 | 3,210 | 3,310 | 3,210 | 3,265 | +20 | +0.6% | 39,300 |
| 2022/12/16 | 3,200 | 3,295 | 3,170 | 3,245 | -30 | -0.9% | 64,400 |
| 2022/12/15 | 3,195 | 3,280 | 3,195 | 3,275 | +80 | +2.5% | 52,400 |
| 2022/12/14 | 3,150 | 3,205 | 3,135 | 3,195 | +70 | +2.2% | 64,900 |
| 2022/12/13 | 3,070 | 3,175 | 3,060 | 3,125 | +100 | +3.3% | 65,900 |
| 2022/12/12 | 2,925 | 3,060 | 2,911 | 3,025 | +108 | +3.7% | 70,900 |
| 2022/12/09 | 2,880 | 2,926 | 2,842 | 2,917 | -2 | -0.1% | 95,300 |
| 2022/12/08 | 2,890 | 2,997 | 2,783 | 2,919 | +32 | +1.1% | 203,700 |
| 2022/12/07 | 2,773 | 2,890 | 2,773 | 2,887 | +123 | +4.5% | 99,300 |
| 2022/12/06 | 2,690 | 2,817 | 2,689 | 2,764 | +61 | +2.3% | 103,700 |
| 2022/12/05 | 2,707 | 2,732 | 2,684 | 2,703 | +1 | ±0% | 24,200 |
| 2022/12/02 | 2,750 | 2,750 | 2,668 | 2,702 | -94 | -3.4% | 50,500 |
| 2022/12/01 | 2,787 | 2,806 | 2,770 | 2,796 | +8 | +0.3% | 25,400 |
| 2022/11/30 | 2,779 | 2,818 | 2,773 | 2,788 | +9 | +0.3% | 23,300 |
| 2022/11/29 | 2,765 | 2,781 | 2,754 | 2,779 | -16 | -0.6% | 21,300 |
| 2022/11/28 | 2,808 | 2,808 | 2,764 | 2,795 | -13 | -0.5% | 17,200 |
| 2022/11/25 | 2,833 | 2,833 | 2,801 | 2,808 | +6 | +0.2% | 18,000 |
| 2022/11/24 | 2,740 | 2,813 | 2,740 | 2,802 | +80 | +2.9% | 39,600 |
| 2022/11/22 | 2,674 | 2,726 | 2,674 | 2,722 | +57 | +2.1% | 35,800 |
| 2022/11/21 | 2,680 | 2,694 | 2,649 | 2,665 | +13 | +0.5% | 21,800 |
| 2022/11/18 | 2,640 | 2,669 | 2,631 | 2,652 | +44 | +1.7% | 19,900 |
| 2022/11/17 | 2,633 | 2,633 | 2,601 | 2,608 | -33 | -1.2% | 22,900 |
| 2022/11/16 | 2,620 | 2,655 | 2,604 | 2,641 | +20 | +0.8% | 34,900 |
| 2022/11/15 | 2,603 | 2,622 | 2,588 | 2,621 | +29 | +1.1% | 30,000 |
| 2022/11/14 | 2,622 | 2,637 | 2,564 | 2,592 | -98 | -3.6% | 46,600 |
| 2022/11/11 | 2,671 | 2,715 | 2,647 | 2,690 | +69 | +2.6% | 40,500 |
| 2022/11/10 | 2,669 | 2,679 | 2,615 | 2,621 | -70 | -2.6% | 36,800 |
| 2022/11/09 | 2,726 | 2,764 | 2,680 | 2,691 | -51 | -1.9% | 37,400 |
| 2022/11/08 | 2,770 | 2,770 | 2,728 | 2,742 | -25 | -0.9% | 29,500 |
| 2022/11/07 | 2,720 | 2,775 | 2,691 | 2,767 | +66 | +2.4% | 26,400 |
| 2022/11/04 | 2,763 | 2,763 | 2,669 | 2,701 | -43 | -1.6% | 27,400 |
| 2022/11/02 | 2,750 | 2,789 | 2,744 | 2,744 | +1 | ±0% | 35,400 |
| 2022/11/01 | 2,693 | 2,753 | 2,687 | 2,743 | +47 | +1.7% | 39,400 |
| 2022/10/31 | 2,739 | 2,743 | 2,685 | 2,696 | -50 | -1.8% | 53,600 |
| 2022/10/28 | 2,679 | 2,765 | 2,603 | 2,746 | -2,704 | -49.6% | 238,600 |
| 2022/10/27 | 5,400 | 5,500 | 5,370 | 5,450 | +10 | +0.2% | 90,300 |
| 2022/10/26 | 5,440 | 5,450 | 5,400 | 5,440 | +10 | +0.2% | 19,300 |
| 2022/10/25 | 5,440 | 5,460 | 5,400 | 5,430 | ±0 | ±0% | 18,000 |
| 2022/10/24 | 5,540 | 5,540 | 5,430 | 5,430 | -10 | -0.2% | 24,500 |
| 2022/10/21 | 5,520 | 5,550 | 5,440 | 5,440 | -80 | -1.4% | 27,600 |
| 2022/10/20 | 5,420 | 5,560 | 5,420 | 5,520 | ±0 | ±0% | 25,000 |
| 2022/10/19 | 5,500 | 5,540 | 5,490 | 5,520 | +30 | +0.5% | 19,900 |
| 2022/10/18 | 5,470 | 5,530 | 5,470 | 5,490 | +60 | +1.1% | 16,600 |
| 2022/10/17 | 5,450 | 5,510 | 5,430 | 5,430 | -120 | -2.2% | 26,900 |
| 2022/10/14 | 5,430 | 5,560 | 5,420 | 5,550 | +220 | +4.1% | 82,700 |
| 2022/10/13 | 5,390 | 5,400 | 5,300 | 5,330 | -60 | -1.1% | 21,900 |
651～
700
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
