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 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 3,415 | 3,435 | 3,400 | 3,430 | +25 | +0.7% | 18,000 |
| 2018/04/05 | 3,380 | 3,440 | 3,380 | 3,405 | +25 | +0.7% | 14,700 |
| 2018/04/04 | 3,340 | 3,390 | 3,330 | 3,380 | +40 | +1.2% | 12,800 |
| 2018/04/03 | 3,220 | 3,345 | 3,215 | 3,340 | +65 | +2% | 14,800 |
| 2018/04/02 | 3,305 | 3,305 | 3,275 | 3,275 | ±0 | ±0% | 9,600 |
| 2018/03/30 | 3,260 | 3,285 | 3,260 | 3,275 | +45 | +1.4% | 6,600 |
| 2018/03/29 | 3,210 | 3,245 | 3,200 | 3,230 | +30 | +0.9% | 8,000 |
| 2018/03/28 | 3,155 | 3,210 | 3,155 | 3,200 | +10 | +0.3% | 8,400 |
| 2018/03/27 | 3,065 | 3,190 | 3,065 | 3,190 | +140 | +4.6% | 14,400 |
| 2018/03/26 | 3,095 | 3,095 | 3,020 | 3,050 | -100 | -3.2% | 15,000 |
| 2018/03/23 | 3,150 | 3,175 | 3,100 | 3,150 | -100 | -3.1% | 28,000 |
| 2018/03/22 | 3,140 | 3,285 | 3,140 | 3,250 | +110 | +3.5% | 23,800 |
| 2018/03/20 | 3,185 | 3,185 | 3,135 | 3,140 | -55 | -1.7% | 7,800 |
| 2018/03/19 | 3,200 | 3,235 | 3,155 | 3,195 | -5 | -0.2% | 20,000 |
| 2018/03/16 | 3,155 | 3,205 | 3,155 | 3,200 | +45 | +1.4% | 13,900 |
| 2018/03/15 | 3,180 | 3,205 | 3,135 | 3,155 | -30 | -0.9% | 18,100 |
| 2018/03/14 | 3,160 | 3,195 | 3,140 | 3,185 | -5 | -0.2% | 14,600 |
| 2018/03/13 | 3,155 | 3,190 | 3,090 | 3,190 | +35 | +1.1% | 27,400 |
| 2018/03/12 | 3,100 | 3,160 | 3,080 | 3,155 | +110 | +3.6% | 25,500 |
| 2018/03/09 | 3,020 | 3,155 | 2,990 | 3,045 | +100 | +3.4% | 36,400 |
| 2018/03/08 | 2,870 | 2,967 | 2,870 | 2,945 | +86 | +3% | 32,400 |
| 2018/03/07 | 2,791 | 2,876 | 2,760 | 2,859 | +71 | +2.5% | 70,200 |
| 2018/03/06 | 3,000 | 3,000 | 2,787 | 2,788 | -217 | -7.2% | 95,000 |
| 2018/03/05 | 3,020 | 3,045 | 2,982 | 3,005 | -10 | -0.3% | 35,300 |
| 2018/03/02 | 2,999 | 3,035 | 2,966 | 3,015 | -15 | -0.5% | 29,700 |
| 2018/03/01 | 3,080 | 3,080 | 3,015 | 3,030 | +20 | +0.7% | 36,900 |
| 2018/02/28 | 3,055 | 3,060 | 3,010 | 3,010 | -60 | -2% | 11,900 |
| 2018/02/27 | 3,000 | 3,120 | 2,978 | 3,070 | +110 | +3.7% | 28,400 |
| 2018/02/26 | 3,020 | 3,070 | 2,950 | 2,960 | -18 | -0.6% | 19,300 |
| 2018/02/23 | 2,944 | 3,010 | 2,940 | 2,978 | +93 | +3.2% | 21,300 |
| 2018/02/22 | 2,886 | 2,909 | 2,825 | 2,885 | -3 | -0.1% | 14,900 |
| 2018/02/21 | 2,870 | 2,903 | 2,849 | 2,888 | +25 | +0.9% | 28,500 |
| 2018/02/20 | 2,910 | 2,910 | 2,854 | 2,863 | -67 | -2.3% | 10,000 |
| 2018/02/19 | 2,864 | 2,954 | 2,864 | 2,930 | +116 | +4.1% | 21,300 |
| 2018/02/16 | 2,749 | 2,840 | 2,747 | 2,814 | +88 | +3.2% | 30,500 |
| 2018/02/15 | 2,736 | 2,760 | 2,713 | 2,726 | -16 | -0.6% | 11,300 |
| 2018/02/14 | 2,745 | 2,745 | 2,705 | 2,742 | -5 | -0.2% | 12,600 |
| 2018/02/13 | 2,777 | 2,800 | 2,739 | 2,747 | -22 | -0.8% | 22,900 |
| 2018/02/09 | 2,755 | 2,795 | 2,740 | 2,769 | -136 | -4.7% | 15,300 |
| 2018/02/08 | 2,882 | 2,938 | 2,860 | 2,905 | +24 | +0.8% | 19,500 |
| 2018/02/07 | 2,928 | 3,025 | 2,880 | 2,881 | +7 | +0.2% | 23,800 |
| 2018/02/06 | 2,950 | 2,950 | 2,786 | 2,874 | -191 | -6.2% | 35,800 |
| 2018/02/05 | 3,160 | 3,160 | 3,055 | 3,065 | -95 | -3% | 24,300 |
| 2018/02/02 | 3,210 | 3,230 | 3,150 | 3,160 | -50 | -1.6% | 14,400 |
| 2018/02/01 | 3,200 | 3,215 | 3,190 | 3,210 | +10 | +0.3% | 6,100 |
| 2018/01/31 | 3,200 | 3,220 | 3,185 | 3,200 | -25 | -0.8% | 16,000 |
| 2018/01/30 | 3,255 | 3,260 | 3,185 | 3,225 | -30 | -0.9% | 38,200 |
| 2018/01/29 | 3,280 | 3,285 | 3,255 | 3,255 | -25 | -0.8% | 12,800 |
| 2018/01/26 | 3,260 | 3,305 | 3,260 | 3,280 | -15 | -0.5% | 18,300 |
| 2018/01/25 | 3,320 | 3,320 | 3,280 | 3,295 | -35 | -1.1% | 15,700 |
1801～
1850
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 | 229,200円 | +6.6% | +2.5% | 4.36% | 24.23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 | 662,000円 | +15.8% | +9.3% | 1.36% | 24.01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 | 260,100円 | +7.0% | +30.8% | 4.81% | 9.76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
