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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 6,100 | 6,180 | 6,090 | 6,140 | -60 | -1% | 15,900 |
| 2022/01/24 | 6,000 | 6,200 | 6,000 | 6,200 | +100 | +1.6% | 13,900 |
| 2022/01/21 | 6,060 | 6,140 | 5,970 | 6,100 | -60 | -1% | 33,300 |
| 2022/01/20 | 6,280 | 6,510 | 6,130 | 6,160 | -140 | -2.2% | 32,200 |
| 2022/01/19 | 6,370 | 6,550 | 6,280 | 6,300 | -170 | -2.6% | 23,700 |
| 2022/01/18 | 6,200 | 6,500 | 6,200 | 6,470 | +250 | +4% | 19,900 |
| 2022/01/17 | 6,180 | 6,270 | 6,150 | 6,220 | -40 | -0.6% | 16,800 |
| 2022/01/14 | 6,200 | 6,320 | 6,070 | 6,260 | ±0 | ±0% | 21,500 |
| 2022/01/13 | 6,630 | 6,640 | 6,240 | 6,260 | -420 | -6.3% | 31,800 |
| 2022/01/12 | 6,350 | 6,700 | 6,350 | 6,680 | +420 | +6.7% | 56,500 |
| 2022/01/11 | 6,400 | 6,490 | 6,250 | 6,260 | -100 | -1.6% | 26,500 |
| 2022/01/07 | 6,180 | 6,420 | 6,140 | 6,360 | +240 | +3.9% | 33,600 |
| 2022/01/06 | 6,220 | 6,230 | 6,030 | 6,120 | -120 | -1.9% | 38,300 |
| 2022/01/05 | 6,050 | 6,240 | 6,050 | 6,240 | +220 | +3.7% | 48,100 |
| 2022/01/04 | 5,950 | 6,030 | 5,920 | 6,020 | +70 | +1.2% | 25,200 |
| 2021/12/30 | 5,930 | 5,970 | 5,910 | 5,950 | ±0 | ±0% | 10,000 |
| 2021/12/29 | 5,840 | 5,950 | 5,790 | 5,950 | +110 | +1.9% | 16,600 |
| 2021/12/28 | 5,620 | 5,850 | 5,610 | 5,840 | +220 | +3.9% | 33,900 |
| 2021/12/27 | 5,570 | 5,640 | 5,560 | 5,620 | -10 | -0.2% | 8,300 |
| 2021/12/24 | 5,630 | 5,690 | 5,600 | 5,630 | ±0 | ±0% | 10,600 |
| 2021/12/23 | 5,440 | 5,660 | 5,440 | 5,630 | +190 | +3.5% | 15,800 |
| 2021/12/22 | 5,600 | 5,600 | 5,400 | 5,440 | -160 | -2.9% | 19,100 |
| 2021/12/21 | 5,550 | 5,630 | 5,490 | 5,600 | +50 | +0.9% | 28,200 |
| 2021/12/20 | 5,650 | 5,650 | 5,520 | 5,550 | -150 | -2.6% | 16,300 |
| 2021/12/17 | 5,710 | 5,730 | 5,650 | 5,700 | -40 | -0.7% | 25,700 |
| 2021/12/16 | 5,730 | 5,790 | 5,680 | 5,740 | +20 | +0.3% | 16,200 |
| 2021/12/15 | 5,690 | 5,800 | 5,690 | 5,720 | -30 | -0.5% | 23,600 |
| 2021/12/14 | 5,650 | 5,810 | 5,620 | 5,750 | +100 | +1.8% | 31,400 |
| 2021/12/13 | 5,600 | 5,690 | 5,580 | 5,650 | +20 | +0.4% | 22,700 |
| 2021/12/10 | 5,630 | 5,810 | 5,580 | 5,630 | +60 | +1.1% | 43,700 |
| 2021/12/09 | 5,350 | 5,700 | 5,330 | 5,570 | +120 | +2.2% | 47,200 |
| 2021/12/08 | 5,220 | 5,490 | 4,920 | 5,450 | +230 | +4.4% | 98,700 |
| 2021/12/07 | 4,860 | 5,230 | 4,860 | 5,220 | +415 | +8.6% | 45,200 |
| 2021/12/06 | 4,740 | 4,805 | 4,670 | 4,805 | +120 | +2.6% | 18,900 |
| 2021/12/03 | 4,710 | 4,735 | 4,675 | 4,685 | -25 | -0.5% | 9,300 |
| 2021/12/02 | 4,640 | 4,775 | 4,640 | 4,710 | +55 | +1.2% | 10,800 |
| 2021/12/01 | 4,660 | 4,660 | 4,540 | 4,655 | +65 | +1.4% | 9,300 |
| 2021/11/30 | 4,550 | 4,700 | 4,550 | 4,590 | +110 | +2.5% | 16,100 |
| 2021/11/29 | 4,550 | 4,605 | 4,480 | 4,480 | -140 | -3% | 11,200 |
| 2021/11/26 | 4,795 | 4,810 | 4,575 | 4,620 | -175 | -3.6% | 9,500 |
| 2021/11/25 | 4,840 | 4,870 | 4,775 | 4,795 | +25 | +0.5% | 11,900 |
| 2021/11/24 | 4,675 | 4,790 | 4,650 | 4,770 | +95 | +2% | 13,600 |
| 2021/11/22 | 4,585 | 4,690 | 4,560 | 4,675 | +90 | +2% | 6,500 |
| 2021/11/19 | 4,600 | 4,625 | 4,570 | 4,585 | -45 | -1% | 7,200 |
| 2021/11/18 | 4,640 | 4,640 | 4,585 | 4,630 | -10 | -0.2% | 6,100 |
| 2021/11/17 | 4,720 | 4,720 | 4,640 | 4,640 | -130 | -2.7% | 5,000 |
| 2021/11/16 | 4,850 | 4,875 | 4,765 | 4,770 | -45 | -0.9% | 8,900 |
| 2021/11/15 | 4,750 | 4,850 | 4,750 | 4,815 | +65 | +1.4% | 7,500 |
| 2021/11/12 | 4,685 | 4,820 | 4,685 | 4,750 | +95 | +2% | 11,100 |
| 2021/11/11 | 4,595 | 4,660 | 4,580 | 4,655 | +60 | +1.3% | 6,700 |
801～
850
件表示中 / 6943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 | 431,500円 | +2.8% | +4.1% | 3.24% | 9.73倍 | 1.36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 |
| 内田洋 | 787,000円 | +10.5% | +11.5% | 2.80% | 10.34倍 | 1.20倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| 伯 東 | 383,000円 | +1.6% | -22.1% | 5.22% | 14.71倍 | 1.10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 | 655,000円 | -9.6% | +999.9% | 1.15% | 23.75倍 | 1.35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 |
| ナガイレーベ | 210,600円 | +6.6% | +2.5% | 2.85% | 22.49倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
