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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 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 |
| 2022/10/12 | 5,410 | 5,510 | 5,370 | 5,390 | -60 | -1.1% | 18,100 |
| 2022/10/11 | 5,530 | 5,620 | 5,440 | 5,450 | -140 | -2.5% | 33,600 |
| 2022/10/07 | 5,530 | 5,690 | 5,530 | 5,590 | ±0 | ±0% | 110,000 |
| 2022/10/06 | 5,410 | 5,720 | 5,410 | 5,590 | +230 | +4.3% | 29,400 |
| 2022/10/05 | 5,360 | 5,450 | 5,360 | 5,360 | +60 | +1.1% | 20,300 |
| 2022/10/04 | 5,250 | 5,350 | 5,200 | 5,300 | +130 | +2.5% | 32,000 |
| 2022/10/03 | 5,200 | 5,270 | 5,120 | 5,170 | -30 | -0.6% | 29,000 |
| 2022/09/30 | 5,300 | 5,360 | 5,200 | 5,200 | -130 | -2.4% | 34,000 |
| 2022/09/29 | 5,340 | 5,360 | 5,230 | 5,330 | -30 | -0.6% | 23,800 |
| 2022/09/28 | 5,330 | 5,440 | 5,160 | 5,360 | +100 | +1.9% | 15,500 |
| 2022/09/27 | 5,340 | 5,370 | 5,230 | 5,260 | +60 | +1.2% | 18,400 |
| 2022/09/26 | 5,530 | 5,530 | 5,200 | 5,200 | -410 | -7.3% | 16,500 |
| 2022/09/22 | 5,550 | 5,700 | 5,540 | 5,610 | +20 | +0.4% | 13,200 |
| 2022/09/21 | 5,650 | 5,670 | 5,590 | 5,590 | -110 | -1.9% | 11,000 |
| 2022/09/20 | 5,620 | 5,730 | 5,620 | 5,700 | +70 | +1.2% | 14,300 |
| 2022/09/16 | 5,590 | 5,640 | 5,580 | 5,630 | -10 | -0.2% | 6,900 |
| 2022/09/15 | 5,610 | 5,640 | 5,560 | 5,640 | +70 | +1.3% | 10,100 |
| 2022/09/14 | 5,540 | 5,600 | 5,440 | 5,570 | -40 | -0.7% | 9,300 |
| 2022/09/13 | 5,550 | 5,620 | 5,510 | 5,610 | +70 | +1.3% | 9,100 |
| 2022/09/12 | 5,490 | 5,600 | 5,490 | 5,540 | +50 | +0.9% | 13,000 |
| 2022/09/09 | 5,420 | 5,520 | 5,420 | 5,490 | ±0 | ±0% | 12,100 |
| 2022/09/08 | 5,550 | 5,550 | 5,450 | 5,490 | +20 | +0.4% | 12,800 |
| 2022/09/07 | 5,310 | 5,530 | 5,280 | 5,470 | +170 | +3.2% | 32,300 |
| 2022/09/06 | 5,110 | 5,340 | 5,110 | 5,300 | +200 | +3.9% | 21,100 |
| 2022/09/05 | 5,260 | 5,340 | 5,100 | 5,100 | -250 | -4.7% | 33,400 |
| 2022/09/02 | 5,640 | 5,900 | 5,220 | 5,350 | -300 | -5.3% | 107,400 |
| 2022/09/01 | 5,610 | 5,740 | 5,600 | 5,650 | +40 | +0.7% | 20,000 |
| 2022/08/31 | 5,560 | 5,630 | 5,560 | 5,610 | +40 | +0.7% | 7,700 |
| 2022/08/30 | 5,570 | 5,600 | 5,490 | 5,570 | +90 | +1.6% | 6,700 |
| 2022/08/29 | 5,590 | 5,590 | 5,480 | 5,480 | -180 | -3.2% | 8,400 |
| 2022/08/26 | 5,590 | 5,690 | 5,580 | 5,660 | +110 | +2% | 7,100 |
| 2022/08/25 | 5,540 | 5,580 | 5,520 | 5,550 | +50 | +0.9% | 4,900 |
| 2022/08/24 | 5,510 | 5,520 | 5,500 | 5,500 | +30 | +0.5% | 2,700 |
651～
700
件表示中 / 6984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 | 413,500円 | +2.8% | +4.1% | 3.63% | 9.31倍 | 1.26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 |
| シナネンＨＤ | 641,000円 | +15.8% | +9.3% | 1.40% | 23.25倍 | 1.27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 |
| 伯 東 | 366,500円 | +1.6% | -22.1% | 5.46% | 14.07倍 | 1.05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 |
| ナガイレーベ | 209,400円 | +6.6% | +2.5% | 4.78% | 22.14倍 | 1.57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 |
| レスター | 253,700円 | +7.0% | +30.8% | 4.93% | 9.51倍 | 0.83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
