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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 5,140 | 5,360 | 5,140 | 5,320 | +240 | +4.7% | 27,000 |
| 2022/05/17 | 4,940 | 5,120 | 4,940 | 5,080 | +95 | +1.9% | 12,600 |
| 2022/05/16 | 5,040 | 5,070 | 4,915 | 4,985 | -55 | -1.1% | 17,800 |
| 2022/05/13 | 4,890 | 5,040 | 4,855 | 5,040 | +200 | +4.1% | 18,300 |
| 2022/05/12 | 4,840 | 4,890 | 4,815 | 4,840 | -10 | -0.2% | 19,100 |
| 2022/05/11 | 4,800 | 4,855 | 4,755 | 4,850 | +30 | +0.6% | 15,000 |
| 2022/05/10 | 4,885 | 4,885 | 4,775 | 4,820 | -135 | -2.7% | 13,900 |
| 2022/05/09 | 5,060 | 5,060 | 4,880 | 4,955 | -105 | -2.1% | 18,000 |
| 2022/05/06 | 5,020 | 5,090 | 4,940 | 5,060 | +40 | +0.8% | 25,800 |
| 2022/05/02 | 5,010 | 5,060 | 4,985 | 5,020 | +35 | +0.7% | 17,600 |
| 2022/04/28 | 4,730 | 4,985 | 4,730 | 4,985 | +260 | +5.5% | 19,000 |
| 2022/04/27 | 4,920 | 5,010 | 4,715 | 4,725 | -315 | -6.3% | 40,700 |
| 2022/04/26 | 5,090 | 5,150 | 5,000 | 5,040 | +20 | +0.4% | 45,800 |
| 2022/04/25 | 4,940 | 5,090 | 4,915 | 5,020 | -20 | -0.4% | 19,900 |
| 2022/04/22 | 5,010 | 5,080 | 5,010 | 5,040 | -40 | -0.8% | 16,600 |
| 2022/04/21 | 5,010 | 5,090 | 5,000 | 5,080 | +60 | +1.2% | 11,800 |
| 2022/04/20 | 5,070 | 5,080 | 4,985 | 5,020 | ±0 | ±0% | 11,600 |
| 2022/04/19 | 4,970 | 5,050 | 4,940 | 5,020 | +105 | +2.1% | 13,500 |
| 2022/04/18 | 4,960 | 4,960 | 4,840 | 4,915 | -45 | -0.9% | 13,600 |
| 2022/04/15 | 5,000 | 5,030 | 4,895 | 4,960 | -150 | -2.9% | 27,100 |
| 2022/04/14 | 5,010 | 5,160 | 5,010 | 5,110 | +100 | +2% | 11,400 |
| 2022/04/13 | 4,935 | 5,030 | 4,920 | 5,010 | +35 | +0.7% | 24,700 |
| 2022/04/12 | 5,090 | 5,090 | 4,945 | 4,975 | -125 | -2.5% | 15,700 |
| 2022/04/11 | 5,140 | 5,140 | 5,010 | 5,100 | -40 | -0.8% | 20,200 |
| 2022/04/08 | 5,200 | 5,240 | 5,100 | 5,140 | -200 | -3.7% | 25,100 |
| 2022/04/07 | 5,450 | 5,450 | 5,280 | 5,340 | -120 | -2.2% | 24,300 |
| 2022/04/06 | 5,650 | 5,680 | 5,460 | 5,460 | -270 | -4.7% | 27,000 |
| 2022/04/05 | 5,820 | 5,840 | 5,730 | 5,730 | -90 | -1.5% | 13,500 |
| 2022/04/04 | 5,780 | 5,910 | 5,780 | 5,820 | -10 | -0.2% | 13,700 |
| 2022/04/01 | 5,770 | 5,880 | 5,710 | 5,830 | -40 | -0.7% | 12,700 |
| 2022/03/31 | 5,760 | 5,920 | 5,760 | 5,870 | +10 | +0.2% | 18,100 |
| 2022/03/30 | 5,910 | 5,910 | 5,780 | 5,860 | +50 | +0.9% | 15,000 |
| 2022/03/29 | 5,880 | 5,920 | 5,770 | 5,810 | +30 | +0.5% | 29,800 |
| 2022/03/28 | 5,780 | 5,890 | 5,710 | 5,780 | -200 | -3.3% | 18,400 |
| 2022/03/25 | 6,200 | 6,200 | 5,980 | 5,980 | -170 | -2.8% | 20,900 |
| 2022/03/24 | 5,990 | 6,190 | 5,990 | 6,150 | +90 | +1.5% | 16,300 |
| 2022/03/23 | 5,920 | 6,060 | 5,920 | 6,060 | +90 | +1.5% | 15,500 |
| 2022/03/22 | 5,850 | 6,020 | 5,850 | 5,970 | +190 | +3.3% | 39,700 |
| 2022/03/18 | 5,850 | 6,110 | 5,780 | 5,780 | -10 | -0.2% | 191,200 |
| 2022/03/17 | 5,870 | 5,900 | 5,690 | 5,790 | +50 | +0.9% | 28,300 |
| 2022/03/16 | 5,900 | 5,900 | 5,740 | 5,740 | -60 | -1% | 19,700 |
| 2022/03/15 | 5,650 | 5,830 | 5,570 | 5,800 | +100 | +1.8% | 25,500 |
| 2022/03/14 | 5,950 | 6,160 | 5,690 | 5,700 | -220 | -3.7% | 29,400 |
| 2022/03/11 | 5,880 | 6,000 | 5,840 | 5,920 | -60 | -1% | 34,800 |
| 2022/03/10 | 5,820 | 5,980 | 5,750 | 5,980 | +360 | +6.4% | 27,700 |
| 2022/03/09 | 5,460 | 5,750 | 5,460 | 5,620 | +160 | +2.9% | 23,300 |
| 2022/03/08 | 5,660 | 5,760 | 5,440 | 5,460 | -300 | -5.2% | 30,200 |
| 2022/03/07 | 5,600 | 5,810 | 5,420 | 5,760 | +100 | +1.8% | 34,100 |
| 2022/03/04 | 6,410 | 6,410 | 5,650 | 5,660 | -780 | -12.1% | 74,500 |
| 2022/03/03 | 6,230 | 6,650 | 6,230 | 6,440 | +270 | +4.4% | 63,800 |
801～
850
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 | 441,000円 | +2.8% | +4.1% | 3.40% | 9.88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 | 228,500円 | +6.6% | +2.5% | 4.38% | 24.16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 | 384,500円 | +1.6% | -22.1% | 5.20% | 14.77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 | 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 | 258,600円 | +7.0% | +30.8% | 4.83% | 9.70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
