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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/10 | 4,670 | 4,675 | 4,560 | 4,595 | -105 | -2.2% | 12,900 |
| 2021/11/09 | 4,745 | 4,745 | 4,700 | 4,700 | -35 | -0.7% | 7,000 |
| 2021/11/08 | 4,765 | 4,765 | 4,735 | 4,735 | +5 | +0.1% | 8,300 |
| 2021/11/05 | 4,855 | 4,875 | 4,730 | 4,730 | -140 | -2.9% | 7,800 |
| 2021/11/04 | 4,965 | 4,990 | 4,850 | 4,870 | -10 | -0.2% | 18,700 |
| 2021/11/02 | 4,795 | 4,925 | 4,790 | 4,880 | +85 | +1.8% | 17,300 |
| 2021/11/01 | 4,870 | 4,870 | 4,755 | 4,795 | +30 | +0.6% | 11,200 |
| 2021/10/29 | 4,695 | 4,850 | 4,695 | 4,765 | +75 | +1.6% | 28,500 |
| 2021/10/28 | 4,660 | 4,735 | 4,645 | 4,690 | -25 | -0.5% | 89,900 |
| 2021/10/27 | 4,725 | 4,765 | 4,625 | 4,715 | -40 | -0.8% | 119,800 |
| 2021/10/26 | 4,705 | 4,790 | 4,700 | 4,755 | +110 | +2.4% | 25,000 |
| 2021/10/25 | 4,625 | 4,690 | 4,620 | 4,645 | ±0 | ±0% | 26,800 |
| 2021/10/22 | 4,750 | 4,755 | 4,605 | 4,645 | -120 | -2.5% | 72,300 |
| 2021/10/21 | 4,790 | 4,810 | 4,765 | 4,765 | -25 | -0.5% | 23,800 |
| 2021/10/20 | 4,810 | 4,855 | 4,760 | 4,790 | -5 | -0.1% | 16,900 |
| 2021/10/19 | 4,730 | 4,795 | 4,700 | 4,795 | +80 | +1.7% | 35,600 |
| 2021/10/18 | 4,700 | 4,740 | 4,670 | 4,715 | +35 | +0.7% | 14,000 |
| 2021/10/15 | 4,565 | 4,695 | 4,520 | 4,680 | +170 | +3.8% | 80,900 |
| 2021/10/14 | 4,530 | 4,530 | 4,475 | 4,510 | -15 | -0.3% | 17,300 |
| 2021/10/13 | 4,495 | 4,560 | 4,460 | 4,525 | +30 | +0.7% | 22,500 |
| 2021/10/12 | 4,505 | 4,535 | 4,470 | 4,495 | -30 | -0.7% | 13,600 |
| 2021/10/11 | 4,465 | 4,540 | 4,465 | 4,525 | +30 | +0.7% | 23,000 |
| 2021/10/08 | 4,600 | 4,600 | 4,480 | 4,495 | -35 | -0.8% | 123,900 |
| 2021/10/07 | 4,520 | 4,610 | 4,495 | 4,530 | +45 | +1% | 23,800 |
| 2021/10/06 | 4,550 | 4,640 | 4,485 | 4,485 | +5 | +0.1% | 27,000 |
| 2021/10/05 | 4,500 | 4,565 | 4,435 | 4,480 | -60 | -1.3% | 23,400 |
901～
950
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 | 442,500円 | +2.8% | +4.1% | 3.39% | 9.92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 | 229,100円 | +6.6% | +2.5% | 4.36% | 24.22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 | 386,000円 | +1.6% | -22.1% | 5.18% | 14.83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 | 666,000円 | +15.8% | +9.3% | 1.35% | 24.15倍 | 1.32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 | 259,800円 | +7.0% | +30.8% | 4.81% | 9.74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
