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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,265 | 3,350 | 3,265 | 3,320 | +75 | +2.3% | 25,800 |
| 2023/01/24 | 3,185 | 3,265 | 3,180 | 3,245 | +60 | +1.9% | 25,800 |
| 2023/01/23 | 3,120 | 3,195 | 3,110 | 3,185 | +90 | +2.9% | 26,800 |
| 2023/01/20 | 3,065 | 3,120 | 3,065 | 3,095 | +10 | +0.3% | 14,000 |
| 2023/01/19 | 3,080 | 3,135 | 3,080 | 3,085 | -60 | -1.9% | 16,600 |
| 2023/01/18 | 3,070 | 3,150 | 3,060 | 3,145 | +45 | +1.5% | 16,400 |
| 2023/01/17 | 3,040 | 3,115 | 3,040 | 3,100 | +30 | +1% | 15,600 |
| 2023/01/16 | 3,030 | 3,125 | 3,030 | 3,070 | -30 | -1% | 16,200 |
| 2023/01/13 | 3,085 | 3,140 | 3,080 | 3,100 | ±0 | ±0% | 25,600 |
| 2023/01/12 | 3,135 | 3,165 | 3,085 | 3,100 | -10 | -0.3% | 30,000 |
| 2023/01/11 | 3,030 | 3,140 | 3,025 | 3,110 | +130 | +4.4% | 28,700 |
| 2023/01/10 | 3,020 | 3,055 | 2,970 | 2,980 | -45 | -1.5% | 56,500 |
| 2023/01/06 | 3,015 | 3,085 | 3,010 | 3,025 | -10 | -0.3% | 31,500 |
| 2023/01/05 | 3,095 | 3,110 | 3,020 | 3,035 | -105 | -3.3% | 46,800 |
| 2023/01/04 | 3,285 | 3,285 | 3,130 | 3,140 | -180 | -5.4% | 52,400 |
| 2022/12/30 | 3,335 | 3,375 | 3,315 | 3,320 | +25 | +0.8% | 19,900 |
| 2022/12/29 | 3,210 | 3,295 | 3,200 | 3,295 | +15 | +0.5% | 18,800 |
| 2022/12/28 | 3,335 | 3,380 | 3,270 | 3,280 | -105 | -3.1% | 30,000 |
| 2022/12/27 | 3,285 | 3,400 | 3,285 | 3,385 | +125 | +3.8% | 45,100 |
| 2022/12/26 | 3,180 | 3,275 | 3,180 | 3,260 | +90 | +2.8% | 29,600 |
| 2022/12/23 | 3,190 | 3,210 | 3,145 | 3,170 | +15 | +0.5% | 33,700 |
| 2022/12/22 | 3,155 | 3,190 | 3,135 | 3,155 | +30 | +1% | 36,500 |
| 2022/12/21 | 3,190 | 3,195 | 3,100 | 3,125 | -70 | -2.2% | 40,600 |
| 2022/12/20 | 3,265 | 3,290 | 3,160 | 3,195 | -70 | -2.1% | 78,900 |
| 2022/12/19 | 3,210 | 3,310 | 3,210 | 3,265 | +20 | +0.6% | 39,300 |
| 2022/12/16 | 3,200 | 3,295 | 3,170 | 3,245 | -30 | -0.9% | 64,400 |
| 2022/12/15 | 3,195 | 3,280 | 3,195 | 3,275 | +80 | +2.5% | 52,400 |
| 2022/12/14 | 3,150 | 3,205 | 3,135 | 3,195 | +70 | +2.2% | 64,900 |
| 2022/12/13 | 3,070 | 3,175 | 3,060 | 3,125 | +100 | +3.3% | 65,900 |
| 2022/12/12 | 2,925 | 3,060 | 2,911 | 3,025 | +108 | +3.7% | 70,900 |
| 2022/12/09 | 2,880 | 2,926 | 2,842 | 2,917 | -2 | -0.1% | 95,300 |
| 2022/12/08 | 2,890 | 2,997 | 2,783 | 2,919 | +32 | +1.1% | 203,700 |
| 2022/12/07 | 2,773 | 2,890 | 2,773 | 2,887 | +123 | +4.5% | 99,300 |
| 2022/12/06 | 2,690 | 2,817 | 2,689 | 2,764 | +61 | +2.3% | 103,700 |
| 2022/12/05 | 2,707 | 2,732 | 2,684 | 2,703 | +1 | ±0% | 24,200 |
| 2022/12/02 | 2,750 | 2,750 | 2,668 | 2,702 | -94 | -3.4% | 50,500 |
| 2022/12/01 | 2,787 | 2,806 | 2,770 | 2,796 | +8 | +0.3% | 25,400 |
| 2022/11/30 | 2,779 | 2,818 | 2,773 | 2,788 | +9 | +0.3% | 23,300 |
| 2022/11/29 | 2,765 | 2,781 | 2,754 | 2,779 | -16 | -0.6% | 21,300 |
| 2022/11/28 | 2,808 | 2,808 | 2,764 | 2,795 | -13 | -0.5% | 17,200 |
| 2022/11/25 | 2,833 | 2,833 | 2,801 | 2,808 | +6 | +0.2% | 18,000 |
| 2022/11/24 | 2,740 | 2,813 | 2,740 | 2,802 | +80 | +2.9% | 39,600 |
| 2022/11/22 | 2,674 | 2,726 | 2,674 | 2,722 | +57 | +2.1% | 35,800 |
| 2022/11/21 | 2,680 | 2,694 | 2,649 | 2,665 | +13 | +0.5% | 21,800 |
| 2022/11/18 | 2,640 | 2,669 | 2,631 | 2,652 | +44 | +1.7% | 19,900 |
| 2022/11/17 | 2,633 | 2,633 | 2,601 | 2,608 | -33 | -1.2% | 22,900 |
| 2022/11/16 | 2,620 | 2,655 | 2,604 | 2,641 | +20 | +0.8% | 34,900 |
| 2022/11/15 | 2,603 | 2,622 | 2,588 | 2,621 | +29 | +1.1% | 30,000 |
| 2022/11/14 | 2,622 | 2,637 | 2,564 | 2,592 | -98 | -3.6% | 46,600 |
| 2022/11/11 | 2,671 | 2,715 | 2,647 | 2,690 | +69 | +2.6% | 40,500 |
451～
500
件表示中 / 6837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 | 541,000円 | +5.6% | +14.0% | 2.40% | 13.48倍 | 1.78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 |
| あらた | 305,500円 | +2.6% | +8.2% | 3.34% | 9.27倍 | 0.91倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| 東テク | 257,500円 | +3.7% | +22.8% | 3.42% | 11.78倍 | 1.88倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| 伯 東 | 448,000円 | +4.4% | -0.2% | 5.80% | 17.20倍 | 1.30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 |
| ミツウロコＧＨＤ | 170,400円 | +13.2% | -56.4% | 2.41% | 10.51倍 | 0.98倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム
