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 |
|---|---|---|---|---|---|---|---|
| 2021/10/04 | 4,610 | 4,635 | 4,530 | 4,540 | -65 | -1.4% | 20,200 |
| 2021/10/01 | 4,700 | 4,740 | 4,605 | 4,605 | -115 | -2.4% | 45,500 |
| 2021/09/30 | 4,710 | 4,785 | 4,670 | 4,720 | -35 | -0.7% | 19,800 |
| 2021/09/29 | 4,780 | 4,795 | 4,715 | 4,755 | -95 | -2% | 21,200 |
| 2021/09/28 | 4,825 | 4,870 | 4,765 | 4,850 | +30 | +0.6% | 22,800 |
| 2021/09/27 | 4,945 | 4,945 | 4,820 | 4,820 | -130 | -2.6% | 17,900 |
| 2021/09/24 | 5,050 | 5,050 | 4,885 | 4,950 | -30 | -0.6% | 20,000 |
| 2021/09/22 | 5,080 | 5,080 | 4,910 | 4,980 | -100 | -2% | 12,600 |
| 2021/09/21 | 5,200 | 5,340 | 5,050 | 5,080 | -220 | -4.2% | 20,400 |
| 2021/09/17 | 5,160 | 5,380 | 5,120 | 5,300 | +140 | +2.7% | 22,100 |
| 2021/09/16 | 5,050 | 5,160 | 5,050 | 5,160 | +90 | +1.8% | 9,900 |
| 2021/09/15 | 5,010 | 5,090 | 4,995 | 5,070 | +10 | +0.2% | 10,500 |
| 2021/09/14 | 4,945 | 5,100 | 4,945 | 5,060 | +60 | +1.2% | 14,200 |
| 2021/09/13 | 4,850 | 5,000 | 4,850 | 5,000 | +150 | +3.1% | 12,500 |
| 2021/09/10 | 4,695 | 4,850 | 4,690 | 4,850 | +160 | +3.4% | 15,200 |
| 2021/09/09 | 4,745 | 4,835 | 4,685 | 4,690 | -65 | -1.4% | 16,600 |
| 2021/09/08 | 4,580 | 4,755 | 4,580 | 4,755 | +115 | +2.5% | 13,700 |
| 2021/09/07 | 4,690 | 4,765 | 4,560 | 4,640 | -35 | -0.7% | 18,600 |
| 2021/09/06 | 4,530 | 4,675 | 4,460 | 4,675 | +265 | +6% | 18,800 |
| 2021/09/03 | 4,430 | 4,550 | 4,375 | 4,410 | -20 | -0.5% | 26,400 |
| 2021/09/02 | 4,235 | 4,540 | 4,115 | 4,430 | +170 | +4% | 45,400 |
| 2021/09/01 | 4,300 | 4,310 | 4,240 | 4,260 | -65 | -1.5% | 11,000 |
| 2021/08/31 | 4,310 | 4,345 | 4,260 | 4,325 | -20 | -0.5% | 6,600 |
| 2021/08/30 | 4,270 | 4,345 | 4,215 | 4,345 | +145 | +3.5% | 9,500 |
| 2021/08/27 | 4,300 | 4,300 | 4,150 | 4,200 | -95 | -2.2% | 9,100 |
| 2021/08/26 | 4,200 | 4,295 | 4,160 | 4,295 | +125 | +3% | 9,400 |
| 2021/08/25 | 4,095 | 4,170 | 4,095 | 4,170 | +115 | +2.8% | 11,200 |
| 2021/08/24 | 4,035 | 4,095 | 4,020 | 4,055 | +40 | +1% | 12,600 |
| 2021/08/23 | 3,965 | 4,045 | 3,965 | 4,015 | +50 | +1.3% | 12,400 |
| 2021/08/20 | 3,965 | 3,980 | 3,930 | 3,965 | +15 | +0.4% | 6,000 |
| 2021/08/19 | 3,920 | 3,970 | 3,920 | 3,950 | +10 | +0.3% | 1,500 |
| 2021/08/18 | 3,885 | 3,955 | 3,860 | 3,940 | +80 | +2.1% | 9,400 |
| 2021/08/17 | 3,870 | 3,870 | 3,840 | 3,860 | -10 | -0.3% | 5,000 |
| 2021/08/16 | 3,890 | 3,910 | 3,850 | 3,870 | -15 | -0.4% | 5,800 |
| 2021/08/13 | 3,910 | 3,910 | 3,865 | 3,885 | -25 | -0.6% | 1,800 |
| 2021/08/12 | 3,945 | 3,945 | 3,905 | 3,910 | -35 | -0.9% | 1,700 |
| 2021/08/11 | 3,860 | 3,945 | 3,860 | 3,945 | +85 | +2.2% | 3,500 |
| 2021/08/10 | 3,845 | 3,885 | 3,840 | 3,860 | +20 | +0.5% | 4,900 |
| 2021/08/06 | 3,850 | 3,870 | 3,840 | 3,840 | -10 | -0.3% | 5,300 |
| 2021/08/05 | 3,875 | 3,875 | 3,830 | 3,850 | -25 | -0.6% | 5,100 |
| 2021/08/04 | 3,900 | 3,900 | 3,850 | 3,875 | -25 | -0.6% | 6,800 |
| 2021/08/03 | 3,945 | 3,945 | 3,890 | 3,900 | -45 | -1.1% | 6,000 |
| 2021/08/02 | 3,825 | 3,955 | 3,720 | 3,945 | +140 | +3.7% | 11,400 |
| 2021/07/30 | 3,850 | 3,850 | 3,800 | 3,805 | -10 | -0.3% | 3,500 |
| 2021/07/29 | 3,830 | 3,830 | 3,785 | 3,815 | -30 | -0.8% | 3,800 |
| 2021/07/28 | 3,840 | 3,860 | 3,805 | 3,845 | -40 | -1% | 5,200 |
| 2021/07/27 | 3,865 | 3,915 | 3,850 | 3,885 | +20 | +0.5% | 9,000 |
| 2021/07/26 | 3,845 | 3,925 | 3,845 | 3,865 | -50 | -1.3% | 4,000 |
| 2021/07/21 | 3,925 | 3,940 | 3,870 | 3,915 | +35 | +0.9% | 8,800 |
| 2021/07/20 | 3,880 | 3,895 | 3,840 | 3,880 | -20 | -0.5% | 7,900 |
951～
1000
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 | 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 | 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
