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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,620 | 3,620 | 3,565 | 3,575 | -25 | -0.7% | 5,000 |
| 2021/06/14 | 3,570 | 3,620 | 3,525 | 3,600 | +45 | +1.3% | 10,400 |
| 2021/06/11 | 3,600 | 3,600 | 3,535 | 3,555 | -25 | -0.7% | 13,500 |
| 2021/06/10 | 3,475 | 3,595 | 3,475 | 3,580 | +105 | +3% | 10,600 |
| 2021/06/09 | 3,470 | 3,575 | 3,425 | 3,475 | +5 | +0.1% | 18,500 |
| 2021/06/08 | 3,405 | 3,545 | 3,400 | 3,470 | +65 | +1.9% | 19,300 |
| 2021/06/07 | 3,515 | 3,515 | 3,355 | 3,405 | -115 | -3.3% | 26,000 |
| 2021/06/04 | 3,505 | 3,555 | 3,450 | 3,520 | -15 | -0.4% | 21,000 |
| 2021/06/03 | 3,390 | 3,620 | 3,390 | 3,535 | +165 | +4.9% | 46,000 |
| 2021/06/02 | 3,375 | 3,410 | 3,355 | 3,370 | -5 | -0.1% | 10,000 |
| 2021/06/01 | 3,385 | 3,385 | 3,315 | 3,375 | +30 | +0.9% | 17,100 |
| 2021/05/31 | 3,340 | 3,445 | 3,235 | 3,345 | +75 | +2.3% | 37,100 |
| 2021/05/28 | 3,225 | 3,270 | 3,195 | 3,270 | +115 | +3.6% | 9,800 |
| 2021/05/27 | 3,245 | 3,245 | 3,155 | 3,155 | -85 | -2.6% | 8,000 |
| 2021/05/26 | 3,250 | 3,275 | 3,220 | 3,240 | -20 | -0.6% | 6,700 |
| 2021/05/25 | 3,330 | 3,330 | 3,255 | 3,260 | -65 | -2% | 7,200 |
| 2021/05/24 | 3,280 | 3,345 | 3,265 | 3,325 | +75 | +2.3% | 7,800 |
| 2021/05/21 | 3,245 | 3,310 | 3,245 | 3,250 | +5 | +0.2% | 6,100 |
| 2021/05/20 | 3,275 | 3,340 | 3,245 | 3,245 | -25 | -0.8% | 8,000 |
| 2021/05/19 | 3,330 | 3,350 | 3,270 | 3,270 | -90 | -2.7% | 8,300 |
| 2021/05/18 | 3,225 | 3,395 | 3,225 | 3,360 | +120 | +3.7% | 12,000 |
| 2021/05/17 | 3,335 | 3,335 | 3,195 | 3,240 | -95 | -2.8% | 11,400 |
| 2021/05/14 | 3,270 | 3,370 | 3,225 | 3,335 | +135 | +4.2% | 10,200 |
| 2021/05/13 | 3,255 | 3,335 | 3,200 | 3,200 | -90 | -2.7% | 11,600 |
| 2021/05/12 | 3,295 | 3,350 | 3,245 | 3,290 | -5 | -0.2% | 14,600 |
| 2021/05/11 | 3,480 | 3,480 | 3,295 | 3,295 | -185 | -5.3% | 13,000 |
| 2021/05/10 | 3,405 | 3,495 | 3,405 | 3,480 | +65 | +1.9% | 9,100 |
| 2021/05/07 | 3,330 | 3,450 | 3,330 | 3,415 | +35 | +1% | 6,600 |
| 2021/05/06 | 3,420 | 3,465 | 3,380 | 3,380 | -20 | -0.6% | 11,300 |
| 2021/04/30 | 3,485 | 3,495 | 3,400 | 3,400 | -90 | -2.6% | 9,700 |
| 2021/04/28 | 3,450 | 3,520 | 3,450 | 3,490 | -5 | -0.1% | 31,100 |
| 2021/04/27 | 3,550 | 3,570 | 3,495 | 3,495 | -110 | -3.1% | 40,200 |
| 2021/04/26 | 3,590 | 3,610 | 3,550 | 3,605 | +55 | +1.5% | 6,100 |
| 2021/04/23 | 3,575 | 3,615 | 3,535 | 3,550 | -25 | -0.7% | 12,500 |
| 2021/04/22 | 3,555 | 3,655 | 3,555 | 3,575 | +30 | +0.8% | 3,500 |
| 2021/04/21 | 3,585 | 3,590 | 3,530 | 3,545 | -75 | -2.1% | 9,500 |
| 2021/04/20 | 3,610 | 3,695 | 3,610 | 3,620 | -25 | -0.7% | 3,600 |
| 2021/04/19 | 3,605 | 3,675 | 3,605 | 3,645 | +25 | +0.7% | 7,000 |
| 2021/04/16 | 3,595 | 3,635 | 3,595 | 3,620 | +5 | +0.1% | 1,500 |
| 2021/04/15 | 3,615 | 3,630 | 3,595 | 3,615 | ±0 | ±0% | 1,700 |
| 2021/04/14 | 3,545 | 3,615 | 3,545 | 3,615 | ±0 | ±0% | 4,300 |
| 2021/04/13 | 3,535 | 3,630 | 3,535 | 3,615 | +70 | +2% | 5,200 |
| 2021/04/12 | 3,525 | 3,575 | 3,525 | 3,545 | +35 | +1% | 2,200 |
| 2021/04/09 | 3,550 | 3,595 | 3,510 | 3,510 | -25 | -0.7% | 8,700 |
| 2021/04/08 | 3,545 | 3,600 | 3,535 | 3,535 | -65 | -1.8% | 8,200 |
| 2021/04/07 | 3,555 | 3,610 | 3,530 | 3,600 | +45 | +1.3% | 9,200 |
| 2021/04/06 | 3,630 | 3,660 | 3,540 | 3,555 | -70 | -1.9% | 10,400 |
| 2021/04/05 | 3,645 | 3,675 | 3,620 | 3,625 | -15 | -0.4% | 4,600 |
| 2021/04/02 | 3,630 | 3,665 | 3,600 | 3,640 | +20 | +0.6% | 8,000 |
| 2021/04/01 | 3,620 | 3,720 | 3,620 | 3,620 | +20 | +0.6% | 7,200 |
951～
1000
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
