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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 3,790 | 3,810 | 3,705 | 3,730 | -35 | -0.9% | 16,800 |
| 2021/03/18 | 3,725 | 3,815 | 3,695 | 3,765 | +15 | +0.4% | 16,200 |
| 2021/03/17 | 3,690 | 3,750 | 3,690 | 3,750 | +60 | +1.6% | 5,400 |
| 2021/03/16 | 3,650 | 3,690 | 3,640 | 3,690 | -15 | -0.4% | 5,100 |
| 2021/03/15 | 3,505 | 3,705 | 3,505 | 3,705 | +200 | +5.7% | 9,800 |
| 2021/03/12 | 3,550 | 3,560 | 3,500 | 3,505 | -30 | -0.8% | 11,600 |
| 2021/03/11 | 3,455 | 3,540 | 3,455 | 3,535 | +80 | +2.3% | 7,300 |
| 2021/03/10 | 3,500 | 3,520 | 3,435 | 3,455 | -55 | -1.6% | 9,600 |
| 2021/03/09 | 3,410 | 3,565 | 3,370 | 3,510 | +160 | +4.8% | 19,700 |
| 2021/03/08 | 3,570 | 3,570 | 3,340 | 3,350 | -220 | -6.2% | 18,600 |
| 2021/03/05 | 3,520 | 3,570 | 3,380 | 3,570 | +25 | +0.7% | 20,100 |
| 2021/03/04 | 3,640 | 3,730 | 3,440 | 3,545 | -105 | -2.9% | 26,400 |
| 2021/03/03 | 3,725 | 3,730 | 3,590 | 3,650 | -55 | -1.5% | 11,000 |
| 2021/03/02 | 3,645 | 3,730 | 3,620 | 3,705 | +65 | +1.8% | 14,100 |
| 2021/03/01 | 3,505 | 3,640 | 3,495 | 3,640 | +140 | +4% | 7,800 |
| 2021/02/26 | 3,550 | 3,550 | 3,400 | 3,500 | +20 | +0.6% | 5,800 |
| 2021/02/25 | 3,585 | 3,585 | 3,470 | 3,480 | -20 | -0.6% | 13,300 |
| 2021/02/24 | 3,690 | 3,690 | 3,435 | 3,500 | -175 | -4.8% | 18,800 |
| 2021/02/22 | 3,600 | 3,690 | 3,585 | 3,675 | +85 | +2.4% | 9,700 |
| 2021/02/19 | 3,520 | 3,595 | 3,520 | 3,590 | +70 | +2% | 5,200 |
| 2021/02/18 | 3,600 | 3,600 | 3,490 | 3,520 | -80 | -2.2% | 11,800 |
| 2021/02/17 | 3,550 | 3,640 | 3,520 | 3,600 | +50 | +1.4% | 12,400 |
| 2021/02/16 | 3,450 | 3,590 | 3,450 | 3,550 | +65 | +1.9% | 15,400 |
| 2021/02/15 | 3,395 | 3,485 | 3,395 | 3,485 | +55 | +1.6% | 7,300 |
| 2021/02/12 | 3,395 | 3,455 | 3,370 | 3,430 | +75 | +2.2% | 12,600 |
| 2021/02/10 | 3,350 | 3,385 | 3,350 | 3,355 | -35 | -1% | 3,700 |
| 2021/02/09 | 3,305 | 3,390 | 3,305 | 3,390 | +50 | +1.5% | 5,200 |
| 2021/02/08 | 3,270 | 3,375 | 3,270 | 3,340 | +70 | +2.1% | 17,200 |
| 2021/02/05 | 3,350 | 3,390 | 3,240 | 3,270 | -145 | -4.2% | 21,400 |
| 2021/02/04 | 3,230 | 3,440 | 3,205 | 3,415 | +165 | +5.1% | 10,200 |
| 2021/02/03 | 3,235 | 3,340 | 3,235 | 3,250 | -5 | -0.2% | 9,600 |
| 2021/02/02 | 3,200 | 3,255 | 3,150 | 3,255 | +55 | +1.7% | 6,300 |
| 2021/02/01 | 3,110 | 3,230 | 3,090 | 3,200 | +110 | +3.6% | 7,500 |
| 2021/01/29 | 3,165 | 3,170 | 3,085 | 3,090 | -55 | -1.7% | 6,100 |
| 2021/01/28 | 3,155 | 3,185 | 3,075 | 3,145 | -110 | -3.4% | 13,600 |
| 2021/01/27 | 3,120 | 3,255 | 3,100 | 3,255 | +135 | +4.3% | 7,500 |
| 2021/01/26 | 3,180 | 3,195 | 3,120 | 3,120 | -100 | -3.1% | 8,700 |
| 2021/01/25 | 3,155 | 3,235 | 3,155 | 3,220 | +20 | +0.6% | 4,200 |
| 2021/01/22 | 3,240 | 3,245 | 3,200 | 3,200 | -60 | -1.8% | 6,400 |
| 2021/01/21 | 3,305 | 3,350 | 3,260 | 3,260 | -70 | -2.1% | 5,800 |
| 2021/01/20 | 3,350 | 3,360 | 3,310 | 3,330 | -20 | -0.6% | 7,700 |
| 2021/01/19 | 3,365 | 3,380 | 3,330 | 3,350 | -15 | -0.4% | 5,700 |
| 2021/01/18 | 3,245 | 3,375 | 3,215 | 3,365 | +120 | +3.7% | 5,300 |
| 2021/01/15 | 3,355 | 3,355 | 3,245 | 3,245 | -110 | -3.3% | 7,500 |
| 2021/01/14 | 3,440 | 3,440 | 3,350 | 3,355 | -75 | -2.2% | 10,400 |
| 2021/01/13 | 3,425 | 3,440 | 3,385 | 3,430 | -10 | -0.3% | 7,200 |
| 2021/01/12 | 3,285 | 3,445 | 3,265 | 3,440 | +155 | +4.7% | 19,000 |
| 2021/01/08 | 3,280 | 3,320 | 3,155 | 3,285 | -30 | -0.9% | 22,000 |
| 2021/01/07 | 3,300 | 3,340 | 3,290 | 3,315 | +55 | +1.7% | 10,400 |
| 2021/01/06 | 3,250 | 3,300 | 3,250 | 3,260 | +5 | +0.2% | 9,700 |
1051～
1100
件表示中 / 6985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 | 414,500円 | +2.8% | +4.1% | 3.62% | 9.31倍 | 1.26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 |
| シナネンＨＤ | 632,000円 | +15.8% | +9.3% | 1.42% | 22.92倍 | 1.25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 | 210,300円 | +6.6% | +2.5% | 4.76% | 22.23倍 | 1.57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 |
| ヤマエＧＨＤ | 254,500円 | +5.3% | +13.8% | 2.75% | 7.06倍 | 0.79倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| 正栄食 | 396,500円 | +4.2% | -7.1% | 1.51% | 23.90倍 | 1.21倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
市場注目の銘柄
チャート関連のコラム
