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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 3,015 | 3,065 | 3,015 | 3,025 | +32 | +1.1% | 12,100 |
| 2018/08/29 | 3,015 | 3,015 | 2,986 | 2,993 | -12 | -0.4% | 5,400 |
| 2018/08/28 | 3,010 | 3,030 | 2,988 | 3,005 | +10 | +0.3% | 6,700 |
| 2018/08/27 | 3,030 | 3,030 | 2,981 | 2,995 | +4 | +0.1% | 6,100 |
| 2018/08/24 | 3,010 | 3,010 | 2,980 | 2,991 | -29 | -1% | 5,900 |
| 2018/08/23 | 3,010 | 3,025 | 3,010 | 3,020 | +10 | +0.3% | 2,500 |
| 2018/08/22 | 2,994 | 3,030 | 2,987 | 3,010 | +31 | +1% | 5,600 |
| 2018/08/21 | 2,988 | 3,010 | 2,962 | 2,979 | -10 | -0.3% | 5,400 |
| 2018/08/20 | 3,005 | 3,005 | 2,988 | 2,989 | -16 | -0.5% | 5,200 |
| 2018/08/17 | 3,000 | 3,020 | 2,993 | 3,005 | +16 | +0.5% | 2,500 |
| 2018/08/16 | 2,990 | 3,000 | 2,987 | 2,989 | -21 | -0.7% | 2,900 |
| 2018/08/15 | 3,060 | 3,090 | 3,010 | 3,010 | -35 | -1.1% | 7,400 |
| 2018/08/14 | 2,995 | 3,055 | 2,981 | 3,045 | +50 | +1.7% | 2,500 |
| 2018/08/13 | 3,050 | 3,050 | 2,984 | 2,995 | -60 | -2% | 4,800 |
| 2018/08/10 | 3,070 | 3,090 | 3,035 | 3,055 | -20 | -0.7% | 4,000 |
| 2018/08/09 | 3,090 | 3,100 | 3,070 | 3,075 | -30 | -1% | 3,100 |
| 2018/08/08 | 3,135 | 3,145 | 3,105 | 3,105 | -10 | -0.3% | 4,300 |
| 2018/08/07 | 3,100 | 3,125 | 3,045 | 3,115 | +20 | +0.6% | 6,500 |
| 2018/08/06 | 3,150 | 3,150 | 3,095 | 3,095 | -70 | -2.2% | 3,900 |
| 2018/08/03 | 3,180 | 3,185 | 3,155 | 3,165 | -20 | -0.6% | 5,100 |
| 2018/08/02 | 3,220 | 3,250 | 3,185 | 3,185 | -30 | -0.9% | 7,100 |
| 2018/08/01 | 3,335 | 3,335 | 3,210 | 3,215 | -130 | -3.9% | 11,100 |
| 2018/07/31 | 3,280 | 3,345 | 3,145 | 3,345 | +110 | +3.4% | 17,300 |
| 2018/07/30 | 3,175 | 3,260 | 3,145 | 3,235 | +90 | +2.9% | 9,000 |
| 2018/07/27 | 3,130 | 3,150 | 3,120 | 3,145 | +45 | +1.5% | 6,200 |
| 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 |
1701～
1750
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
