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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 5,220 | 5,220 | 5,050 | 5,210 | +60 | +1.2% | 69,000 |
| 2022/07/27 | 5,130 | 5,160 | 5,070 | 5,150 | +20 | +0.4% | 13,100 |
| 2022/07/26 | 5,100 | 5,140 | 5,090 | 5,130 | +60 | +1.2% | 7,500 |
| 2022/07/25 | 5,150 | 5,150 | 5,010 | 5,070 | -120 | -2.3% | 15,400 |
| 2022/07/22 | 5,200 | 5,230 | 5,140 | 5,190 | +30 | +0.6% | 13,900 |
| 2022/07/21 | 5,160 | 5,180 | 5,120 | 5,160 | +20 | +0.4% | 9,100 |
| 2022/07/20 | 5,060 | 5,140 | 5,060 | 5,140 | +130 | +2.6% | 11,500 |
| 2022/07/19 | 4,985 | 5,050 | 4,985 | 5,010 | +55 | +1.1% | 9,300 |
| 2022/07/15 | 4,920 | 4,955 | 4,845 | 4,955 | +70 | +1.4% | 15,900 |
| 2022/07/14 | 4,955 | 4,955 | 4,875 | 4,885 | -70 | -1.4% | 18,700 |
| 2022/07/13 | 4,975 | 5,020 | 4,940 | 4,955 | -5 | -0.1% | 13,000 |
| 2022/07/12 | 5,060 | 5,060 | 4,960 | 4,960 | -100 | -2% | 25,500 |
| 2022/07/11 | 5,040 | 5,170 | 5,040 | 5,060 | +85 | +1.7% | 30,200 |
| 2022/07/08 | 4,900 | 5,030 | 4,900 | 4,975 | +110 | +2.3% | 40,800 |
| 2022/07/07 | 4,885 | 4,895 | 4,805 | 4,865 | +15 | +0.3% | 26,400 |
| 2022/07/06 | 4,890 | 4,900 | 4,805 | 4,850 | -70 | -1.4% | 18,400 |
| 2022/07/05 | 4,890 | 4,965 | 4,840 | 4,920 | +80 | +1.7% | 17,100 |
| 2022/07/04 | 4,810 | 4,860 | 4,790 | 4,840 | +100 | +2.1% | 16,000 |
| 2022/07/01 | 4,815 | 4,850 | 4,685 | 4,740 | -75 | -1.6% | 24,500 |
| 2022/06/30 | 4,880 | 4,880 | 4,775 | 4,815 | -60 | -1.2% | 15,500 |
| 2022/06/29 | 4,815 | 4,895 | 4,815 | 4,875 | -40 | -0.8% | 24,600 |
| 2022/06/28 | 4,865 | 4,935 | 4,865 | 4,915 | +15 | +0.3% | 19,900 |
| 2022/06/27 | 4,895 | 4,970 | 4,860 | 4,900 | +70 | +1.4% | 11,300 |
| 2022/06/24 | 4,745 | 4,850 | 4,745 | 4,830 | +55 | +1.2% | 19,300 |
| 2022/06/23 | 4,820 | 4,910 | 4,775 | 4,775 | -60 | -1.2% | 15,000 |
| 2022/06/22 | 4,965 | 4,965 | 4,825 | 4,835 | -130 | -2.6% | 14,000 |
| 2022/06/21 | 4,855 | 5,000 | 4,790 | 4,965 | +195 | +4.1% | 17,500 |
| 2022/06/20 | 4,990 | 5,000 | 4,765 | 4,770 | -220 | -4.4% | 19,400 |
| 2022/06/17 | 5,020 | 5,110 | 4,940 | 4,990 | -250 | -4.8% | 28,000 |
| 2022/06/16 | 5,220 | 5,340 | 5,180 | 5,240 | +50 | +1% | 17,500 |
| 2022/06/15 | 5,420 | 5,420 | 5,190 | 5,190 | -190 | -3.5% | 20,000 |
| 2022/06/14 | 5,540 | 5,590 | 5,340 | 5,380 | -260 | -4.6% | 29,500 |
| 2022/06/13 | 5,590 | 5,670 | 5,590 | 5,640 | ±0 | ±0% | 26,700 |
| 2022/06/10 | 5,680 | 5,780 | 5,640 | 5,640 | -80 | -1.4% | 26,000 |
| 2022/06/09 | 5,770 | 5,790 | 5,690 | 5,720 | +50 | +0.9% | 22,200 |
| 2022/06/08 | 5,570 | 5,680 | 5,570 | 5,670 | +150 | +2.7% | 19,700 |
| 2022/06/07 | 5,420 | 5,590 | 5,380 | 5,520 | +150 | +2.8% | 31,000 |
| 2022/06/06 | 5,480 | 5,480 | 5,280 | 5,370 | -170 | -3.1% | 44,000 |
| 2022/06/03 | 5,770 | 5,810 | 5,400 | 5,540 | -130 | -2.3% | 80,200 |
| 2022/06/02 | 5,520 | 5,700 | 5,380 | 5,670 | +130 | +2.3% | 108,300 |
| 2022/06/01 | 5,390 | 5,560 | 5,370 | 5,540 | +140 | +2.6% | 24,200 |
| 2022/05/31 | 5,330 | 5,400 | 5,280 | 5,400 | +110 | +2.1% | 18,600 |
| 2022/05/30 | 5,390 | 5,400 | 5,280 | 5,290 | +30 | +0.6% | 31,400 |
| 2022/05/27 | 5,320 | 5,320 | 5,210 | 5,260 | +40 | +0.8% | 12,100 |
| 2022/05/26 | 5,220 | 5,250 | 5,180 | 5,220 | ±0 | ±0% | 14,800 |
| 2022/05/25 | 5,220 | 5,240 | 5,170 | 5,220 | +20 | +0.4% | 10,000 |
| 2022/05/24 | 5,280 | 5,280 | 5,180 | 5,200 | -60 | -1.1% | 8,800 |
| 2022/05/23 | 5,170 | 5,320 | 5,170 | 5,260 | +60 | +1.2% | 10,500 |
| 2022/05/20 | 5,120 | 5,200 | 5,100 | 5,200 | +140 | +2.8% | 10,000 |
| 2022/05/19 | 5,120 | 5,130 | 5,010 | 5,060 | -260 | -4.9% | 14,200 |
751～
800
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 | 442,000円 | +2.8% | +4.1% | 3.39% | 9.90倍 | 1.34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 | 228,900円 | +6.6% | +2.5% | 4.37% | 24.20倍 | 1.71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 | 385,500円 | +1.6% | -22.1% | 5.19% | 14.81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 | 662,000円 | +15.8% | +9.3% | 1.36% | 24.01倍 | 1.31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 | 259,000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
