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 |
|---|---|---|---|---|---|---|---|
| 2020/02/14 | 3,010 | 3,030 | 3,005 | 3,025 | -15 | -0.5% | 3,700 |
| 2020/02/13 | 3,030 | 3,040 | 2,954 | 3,040 | +20 | +0.7% | 8,600 |
| 2020/02/12 | 3,130 | 3,145 | 3,020 | 3,020 | -95 | -3% | 5,800 |
| 2020/02/10 | 3,095 | 3,120 | 3,080 | 3,115 | +10 | +0.3% | 4,300 |
| 2020/02/07 | 3,100 | 3,125 | 3,095 | 3,105 | -20 | -0.6% | 2,600 |
| 2020/02/06 | 3,065 | 3,140 | 3,065 | 3,125 | +105 | +3.5% | 5,700 |
| 2020/02/05 | 3,025 | 3,045 | 3,020 | 3,020 | -5 | -0.2% | 7,500 |
| 2020/02/04 | 2,961 | 3,025 | 2,961 | 3,025 | +53 | +1.8% | 4,300 |
| 2020/02/03 | 2,950 | 3,010 | 2,944 | 2,972 | -48 | -1.6% | 6,500 |
| 2020/01/31 | 2,933 | 3,020 | 2,933 | 3,020 | +37 | +1.2% | 10,000 |
| 2020/01/30 | 3,040 | 3,050 | 2,961 | 2,983 | -102 | -3.3% | 13,000 |
| 2020/01/29 | 3,100 | 3,120 | 3,065 | 3,085 | -30 | -1% | 5,700 |
| 2020/01/28 | 3,095 | 3,130 | 3,070 | 3,115 | -50 | -1.6% | 7,800 |
| 2020/01/27 | 3,205 | 3,210 | 3,160 | 3,165 | -85 | -2.6% | 6,600 |
| 2020/01/24 | 3,310 | 3,310 | 3,240 | 3,250 | -45 | -1.4% | 5,600 |
| 2020/01/23 | 3,320 | 3,320 | 3,265 | 3,295 | -25 | -0.8% | 6,000 |
| 2020/01/22 | 3,390 | 3,425 | 3,315 | 3,320 | -70 | -2.1% | 7,900 |
| 2020/01/21 | 3,340 | 3,390 | 3,340 | 3,390 | +70 | +2.1% | 7,700 |
| 2020/01/20 | 3,285 | 3,335 | 3,285 | 3,320 | +35 | +1.1% | 4,900 |
| 2020/01/17 | 3,295 | 3,305 | 3,265 | 3,285 | -5 | -0.2% | 6,800 |
| 2020/01/16 | 3,380 | 3,380 | 3,260 | 3,290 | -90 | -2.7% | 10,200 |
| 2020/01/15 | 3,470 | 3,470 | 3,380 | 3,380 | -110 | -3.2% | 8,300 |
| 2020/01/14 | 3,480 | 3,500 | 3,450 | 3,490 | +10 | +0.3% | 12,500 |
| 2020/01/10 | 3,540 | 3,540 | 3,445 | 3,480 | -30 | -0.9% | 18,200 |
| 2020/01/09 | 3,530 | 3,545 | 3,495 | 3,510 | -20 | -0.6% | 21,800 |
| 2020/01/08 | 3,545 | 3,545 | 3,465 | 3,530 | -25 | -0.7% | 17,600 |
| 2020/01/07 | 3,450 | 3,575 | 3,440 | 3,555 | +105 | +3% | 13,400 |
| 2020/01/06 | 3,405 | 3,450 | 3,370 | 3,450 | +25 | +0.7% | 16,600 |
| 2019/12/30 | 3,475 | 3,475 | 3,400 | 3,425 | -45 | -1.3% | 3,700 |
| 2019/12/27 | 3,485 | 3,485 | 3,460 | 3,470 | +15 | +0.4% | 3,800 |
| 2019/12/26 | 3,480 | 3,480 | 3,445 | 3,455 | -25 | -0.7% | 3,900 |
| 2019/12/25 | 3,475 | 3,495 | 3,465 | 3,480 | +20 | +0.6% | 14,000 |
| 2019/12/24 | 3,415 | 3,470 | 3,415 | 3,460 | +50 | +1.5% | 8,100 |
| 2019/12/23 | 3,425 | 3,440 | 3,370 | 3,410 | -15 | -0.4% | 9,700 |
| 2019/12/20 | 3,430 | 3,455 | 3,350 | 3,425 | -5 | -0.1% | 21,600 |
| 2019/12/19 | 3,445 | 3,495 | 3,390 | 3,430 | -15 | -0.4% | 27,100 |
| 2019/12/18 | 3,515 | 3,515 | 3,405 | 3,445 | -70 | -2% | 19,900 |
| 2019/12/17 | 3,395 | 3,525 | 3,385 | 3,515 | +130 | +3.8% | 27,900 |
| 2019/12/16 | 3,270 | 3,395 | 3,270 | 3,385 | +115 | +3.5% | 17,100 |
| 2019/12/13 | 3,340 | 3,410 | 3,270 | 3,270 | -30 | -0.9% | 31,000 |
| 2019/12/12 | 3,165 | 3,315 | 3,165 | 3,300 | +145 | +4.6% | 32,000 |
| 2019/12/11 | 3,175 | 3,195 | 3,130 | 3,155 | -20 | -0.6% | 18,500 |
| 2019/12/10 | 3,150 | 3,210 | 3,075 | 3,175 | +45 | +1.4% | 30,700 |
| 2019/12/09 | 2,990 | 3,230 | 2,990 | 3,130 | +180 | +6.1% | 55,200 |
| 2019/12/06 | 2,917 | 2,970 | 2,894 | 2,950 | +33 | +1.1% | 13,100 |
| 2019/12/05 | 2,902 | 2,919 | 2,889 | 2,917 | +44 | +1.5% | 5,900 |
| 2019/12/04 | 2,870 | 2,873 | 2,848 | 2,873 | -3 | -0.1% | 6,800 |
| 2019/12/03 | 2,911 | 2,911 | 2,850 | 2,876 | -43 | -1.5% | 7,200 |
| 2019/12/02 | 2,853 | 2,922 | 2,844 | 2,919 | +64 | +2.2% | 8,900 |
| 2019/11/29 | 2,891 | 2,891 | 2,848 | 2,855 | -30 | -1% | 8,300 |
1351～
1400
件表示中 / 7018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 |
| 伯 東 | 386,500円 | +1.6% | -22.1% | 5.17% | 14.85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 |
| ナガイレーベ | 228,600円 | +6.6% | +2.5% | 4.37% | 24.17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 |
| シナネンＨＤ | 664,000円 | +15.8% | +9.3% | 1.36% | 24.08倍 | 1.31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 | 259,700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
