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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 2022/08/23 | 5,510 | 5,520 | 5,420 | 5,470 | -40 | -0.7% | 5,700 |
| 2022/08/22 | 5,590 | 5,600 | 5,510 | 5,510 | -80 | -1.4% | 6,800 |
| 2022/08/19 | 5,620 | 5,630 | 5,570 | 5,590 | +20 | +0.4% | 6,900 |
| 2022/08/18 | 5,590 | 5,630 | 5,540 | 5,570 | -60 | -1.1% | 8,500 |
| 2022/08/17 | 5,520 | 5,650 | 5,520 | 5,630 | +150 | +2.7% | 11,900 |
| 2022/08/16 | 5,430 | 5,510 | 5,410 | 5,480 | +80 | +1.5% | 9,500 |
| 2022/08/15 | 5,420 | 5,420 | 5,360 | 5,400 | +50 | +0.9% | 5,000 |
| 2022/08/12 | 5,250 | 5,350 | 5,250 | 5,350 | +160 | +3.1% | 11,100 |
| 2022/08/10 | 5,250 | 5,250 | 5,150 | 5,190 | -40 | -0.8% | 9,200 |
| 2022/08/09 | 5,280 | 5,280 | 5,170 | 5,230 | -50 | -0.9% | 5,800 |
| 2022/08/08 | 5,270 | 5,290 | 5,210 | 5,280 | +20 | +0.4% | 6,500 |
| 2022/08/05 | 5,140 | 5,280 | 5,140 | 5,260 | +70 | +1.3% | 7,100 |
| 2022/08/04 | 5,200 | 5,210 | 5,150 | 5,190 | +60 | +1.2% | 9,200 |
| 2022/08/03 | 5,170 | 5,220 | 5,100 | 5,130 | -70 | -1.3% | 11,000 |
| 2022/08/02 | 5,360 | 5,360 | 5,170 | 5,200 | -160 | -3% | 8,900 |
| 2022/08/01 | 5,240 | 5,370 | 5,230 | 5,360 | +170 | +3.3% | 9,200 |
| 2022/07/29 | 5,170 | 5,230 | 5,170 | 5,190 | -20 | -0.4% | 15,700 |
701～
750
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
