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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,125 | 3,125 | 3,065 | 3,100 | +30 | +1% | 7,000 |
| 2018/07/25 | 3,105 | 3,105 | 3,040 | 3,070 | +70 | +2.3% | 15,000 |
| 2018/07/24 | 2,975 | 3,010 | 2,975 | 3,000 | +27 | +0.9% | 3,900 |
| 2018/07/23 | 2,952 | 2,985 | 2,952 | 2,973 | +22 | +0.7% | 6,900 |
| 2018/07/20 | 2,999 | 3,000 | 2,950 | 2,951 | -64 | -2.1% | 5,300 |
| 2018/07/19 | 3,000 | 3,020 | 3,000 | 3,015 | +5 | +0.2% | 1,600 |
| 2018/07/18 | 3,005 | 3,020 | 2,991 | 3,010 | +5 | +0.2% | 3,200 |
| 2018/07/17 | 2,953 | 3,010 | 2,941 | 3,005 | +52 | +1.8% | 4,800 |
| 2018/07/13 | 2,957 | 2,957 | 2,942 | 2,953 | -6 | -0.2% | 3,800 |
| 2018/07/12 | 3,000 | 3,000 | 2,948 | 2,959 | -51 | -1.7% | 10,000 |
| 2018/07/11 | 3,145 | 3,145 | 3,005 | 3,010 | -125 | -4% | 15,300 |
| 2018/07/10 | 3,270 | 3,270 | 3,135 | 3,135 | -140 | -4.3% | 13,700 |
| 2018/07/09 | 3,215 | 3,290 | 3,160 | 3,275 | +60 | +1.9% | 18,700 |
| 2018/07/06 | 3,195 | 3,220 | 3,165 | 3,215 | +30 | +0.9% | 7,900 |
| 2018/07/05 | 3,210 | 3,230 | 3,185 | 3,185 | -55 | -1.7% | 7,100 |
| 2018/07/04 | 3,185 | 3,270 | 3,175 | 3,240 | +45 | +1.4% | 11,000 |
| 2018/07/03 | 3,190 | 3,245 | 3,190 | 3,195 | +15 | +0.5% | 12,200 |
| 2018/07/02 | 3,155 | 3,215 | 3,155 | 3,180 | +30 | +1% | 12,100 |
| 2018/06/29 | 3,215 | 3,215 | 3,125 | 3,150 | -60 | -1.9% | 6,600 |
| 2018/06/28 | 3,290 | 3,290 | 3,165 | 3,210 | -65 | -2% | 12,000 |
| 2018/06/27 | 3,315 | 3,315 | 3,245 | 3,275 | -40 | -1.2% | 5,100 |
| 2018/06/26 | 3,280 | 3,320 | 3,280 | 3,315 | -15 | -0.5% | 4,000 |
| 2018/06/25 | 3,425 | 3,425 | 3,315 | 3,330 | -100 | -2.9% | 7,000 |
| 2018/06/22 | 3,395 | 3,430 | 3,395 | 3,430 | +10 | +0.3% | 8,100 |
| 2018/06/21 | 3,430 | 3,505 | 3,390 | 3,420 | -5 | -0.1% | 16,600 |
| 2018/06/20 | 3,375 | 3,425 | 3,355 | 3,425 | +50 | +1.5% | 7,700 |
| 2018/06/19 | 3,365 | 3,385 | 3,335 | 3,375 | ±0 | ±0% | 10,300 |
| 2018/06/18 | 3,395 | 3,405 | 3,345 | 3,375 | -30 | -0.9% | 7,800 |
| 2018/06/15 | 3,450 | 3,450 | 3,400 | 3,405 | -45 | -1.3% | 11,300 |
| 2018/06/14 | 3,440 | 3,450 | 3,430 | 3,450 | +10 | +0.3% | 5,400 |
| 2018/06/13 | 3,435 | 3,440 | 3,430 | 3,440 | +5 | +0.1% | 6,000 |
| 2018/06/12 | 3,395 | 3,435 | 3,395 | 3,435 | +40 | +1.2% | 5,300 |
| 2018/06/11 | 3,365 | 3,405 | 3,365 | 3,395 | +5 | +0.1% | 8,200 |
| 2018/06/08 | 3,355 | 3,395 | 3,340 | 3,390 | ±0 | ±0% | 16,600 |
| 2018/06/07 | 3,330 | 3,390 | 3,325 | 3,390 | +60 | +1.8% | 11,800 |
| 2018/06/06 | 3,290 | 3,340 | 3,260 | 3,330 | +40 | +1.2% | 9,600 |
| 2018/06/05 | 3,325 | 3,345 | 3,200 | 3,290 | +20 | +0.6% | 21,100 |
| 2018/06/04 | 3,195 | 3,280 | 3,180 | 3,270 | +115 | +3.6% | 15,900 |
| 2018/06/01 | 3,105 | 3,165 | 3,105 | 3,155 | +50 | +1.6% | 8,300 |
| 2018/05/31 | 3,150 | 3,165 | 3,100 | 3,105 | -5 | -0.2% | 6,000 |
| 2018/05/30 | 3,130 | 3,135 | 3,105 | 3,110 | -55 | -1.7% | 5,000 |
| 2018/05/29 | 3,205 | 3,205 | 3,160 | 3,165 | -5 | -0.2% | 2,500 |
| 2018/05/28 | 3,200 | 3,200 | 3,165 | 3,170 | -35 | -1.1% | 3,300 |
| 2018/05/25 | 3,220 | 3,235 | 3,205 | 3,205 | -15 | -0.5% | 1,900 |
| 2018/05/24 | 3,255 | 3,255 | 3,220 | 3,220 | -35 | -1.1% | 3,900 |
| 2018/05/23 | 3,270 | 3,290 | 3,245 | 3,255 | -10 | -0.3% | 6,700 |
| 2018/05/22 | 3,265 | 3,265 | 3,245 | 3,265 | +25 | +0.8% | 4,600 |
| 2018/05/21 | 3,220 | 3,250 | 3,210 | 3,240 | +60 | +1.9% | 4,200 |
| 2018/05/18 | 3,210 | 3,210 | 3,165 | 3,180 | ±0 | ±0% | 4,900 |
| 2018/05/17 | 3,230 | 3,230 | 3,170 | 3,180 | -25 | -0.8% | 5,600 |
1651～
1700
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
