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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 3,355 | 3,360 | 3,325 | 3,330 | -10 | -0.3% | 13,800 |
| 2018/01/23 | 3,300 | 3,380 | 3,290 | 3,340 | +75 | +2.3% | 27,400 |
| 2018/01/22 | 3,350 | 3,350 | 3,265 | 3,265 | -85 | -2.5% | 19,100 |
| 2018/01/19 | 3,360 | 3,385 | 3,345 | 3,350 | +10 | +0.3% | 21,500 |
| 2018/01/18 | 3,395 | 3,415 | 3,340 | 3,340 | -50 | -1.5% | 19,700 |
| 2018/01/17 | 3,390 | 3,450 | 3,385 | 3,390 | +5 | +0.1% | 36,000 |
| 2018/01/16 | 3,385 | 3,400 | 3,345 | 3,385 | ±0 | ±0% | 20,500 |
| 2018/01/15 | 3,430 | 3,445 | 3,360 | 3,385 | -45 | -1.3% | 36,100 |
| 2018/01/12 | 3,545 | 3,555 | 3,425 | 3,430 | -110 | -3.1% | 31,700 |
| 2018/01/11 | 3,560 | 3,570 | 3,485 | 3,540 | -20 | -0.6% | 56,500 |
| 2018/01/10 | 3,725 | 3,730 | 3,560 | 3,560 | -165 | -4.4% | 53,600 |
| 2018/01/09 | 3,805 | 3,815 | 3,640 | 3,725 | -105 | -2.7% | 74,000 |
| 2018/01/05 | 3,830 | 3,850 | 3,785 | 3,830 | -5 | -0.1% | 64,600 |
| 2018/01/04 | 3,515 | 3,900 | 3,515 | 3,835 | +390 | +11.3% | 228,900 |
| 2017/12/29 | 3,390 | 3,545 | 3,390 | 3,445 | +40 | +1.2% | 126,900 |
| 2017/12/28 | 3,400 | 3,645 | 3,390 | 3,405 | +40 | +1.2% | 952,100 |
| 2017/12/27 | 3,375 | 3,480 | 3,355 | 3,365 | -20 | -0.6% | 65,100 |
| 2017/12/26 | 3,395 | 3,415 | 3,355 | 3,385 | -10 | -0.3% | 43,600 |
| 2017/12/25 | 3,415 | 3,430 | 3,365 | 3,395 | -15 | -0.4% | 41,000 |
| 2017/12/22 | 3,390 | 3,425 | 3,385 | 3,410 | +5 | +0.1% | 42,700 |
| 2017/12/21 | 3,350 | 3,455 | 3,350 | 3,405 | +55 | +1.6% | 67,500 |
| 2017/12/20 | 3,305 | 3,360 | 3,275 | 3,350 | +35 | +1.1% | 24,800 |
| 2017/12/19 | 3,370 | 3,370 | 3,315 | 3,315 | -65 | -1.9% | 14,700 |
| 2017/12/18 | 3,360 | 3,380 | 3,275 | 3,380 | +20 | +0.6% | 44,100 |
| 2017/12/15 | 3,310 | 3,380 | 3,275 | 3,360 | +20 | +0.6% | 36,600 |
| 2017/12/14 | 3,200 | 3,350 | 3,200 | 3,340 | +125 | +3.9% | 59,500 |
| 2017/12/13 | 3,175 | 3,250 | 3,095 | 3,215 | -15 | -0.5% | 65,900 |
| 2017/12/12 | 3,375 | 3,420 | 3,150 | 3,230 | -75 | -2.3% | 93,900 |
| 2017/12/11 | 3,280 | 3,305 | 3,215 | 3,305 | +10 | +0.3% | 26,500 |
| 2017/12/08 | 3,300 | 3,315 | 3,270 | 3,295 | -25 | -0.8% | 39,300 |
| 2017/12/07 | 3,340 | 3,345 | 3,295 | 3,320 | +5 | +0.2% | 30,100 |
| 2017/12/06 | 3,345 | 3,380 | 3,295 | 3,315 | -40 | -1.2% | 34,500 |
| 2017/12/05 | 3,250 | 3,370 | 3,195 | 3,355 | +50 | +1.5% | 34,600 |
| 2017/12/04 | 3,345 | 3,375 | 3,280 | 3,305 | -40 | -1.2% | 35,600 |
| 2017/12/01 | 3,340 | 3,380 | 3,300 | 3,345 | ±0 | ±0% | 36,600 |
| 2017/11/30 | 3,365 | 3,365 | 3,305 | 3,345 | -20 | -0.6% | 25,700 |
| 2017/11/29 | 3,360 | 3,370 | 3,305 | 3,365 | +20 | +0.6% | 28,300 |
| 2017/11/28 | 3,365 | 3,365 | 3,250 | 3,345 | ±0 | ±0% | 25,000 |
| 2017/11/27 | 3,375 | 3,410 | 3,305 | 3,345 | +5 | +0.1% | 47,900 |
| 2017/11/24 | 3,245 | 3,340 | 3,215 | 3,340 | +90 | +2.8% | 57,600 |
| 2017/11/22 | 3,185 | 3,250 | 3,155 | 3,250 | +50 | +1.6% | 23,000 |
| 2017/11/21 | 3,235 | 3,235 | 3,140 | 3,200 | -40 | -1.2% | 46,800 |
| 2017/11/20 | 3,140 | 3,255 | 3,140 | 3,240 | +115 | +3.7% | 71,700 |
| 2017/11/17 | 3,105 | 3,140 | 3,075 | 3,125 | +5 | +0.2% | 22,000 |
| 2017/11/16 | 3,000 | 3,125 | 3,000 | 3,120 | +105 | +3.5% | 33,500 |
| 2017/11/15 | 3,080 | 3,100 | 2,984 | 3,015 | -100 | -3.2% | 44,600 |
| 2017/11/14 | 3,050 | 3,135 | 3,050 | 3,115 | +45 | +1.5% | 28,600 |
| 2017/11/13 | 3,060 | 3,130 | 3,055 | 3,070 | -15 | -0.5% | 49,600 |
| 2017/11/10 | 3,100 | 3,115 | 3,055 | 3,085 | -60 | -1.9% | 51,600 |
| 2017/11/09 | 3,200 | 3,200 | 3,100 | 3,145 | -60 | -1.9% | 70,600 |
1851～
1900
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
