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 |
|---|---|---|---|---|---|---|---|
| 2023/05/24 | 3,275 | 3,295 | 3,235 | 3,250 | -35 | -1.1% | 11,500 |
| 2023/05/23 | 3,330 | 3,355 | 3,275 | 3,285 | -45 | -1.4% | 21,000 |
| 2023/05/22 | 3,255 | 3,340 | 3,255 | 3,330 | +75 | +2.3% | 20,800 |
| 2023/05/19 | 3,260 | 3,270 | 3,220 | 3,255 | -20 | -0.6% | 15,800 |
| 2023/05/18 | 3,275 | 3,310 | 3,255 | 3,275 | +5 | +0.2% | 28,300 |
| 2023/05/17 | 3,220 | 3,270 | 3,205 | 3,270 | +40 | +1.2% | 32,500 |
| 2023/05/16 | 3,200 | 3,240 | 3,185 | 3,230 | +40 | +1.3% | 21,900 |
| 2023/05/15 | 3,155 | 3,190 | 3,155 | 3,190 | +45 | +1.4% | 15,600 |
| 2023/05/12 | 3,140 | 3,150 | 3,090 | 3,145 | +15 | +0.5% | 17,900 |
| 2023/05/11 | 3,130 | 3,150 | 3,110 | 3,130 | +15 | +0.5% | 17,700 |
| 2023/05/10 | 3,125 | 3,155 | 3,090 | 3,115 | -10 | -0.3% | 17,900 |
| 2023/05/09 | 3,100 | 3,135 | 3,090 | 3,125 | +40 | +1.3% | 15,700 |
| 2023/05/08 | 3,110 | 3,145 | 3,085 | 3,085 | -55 | -1.8% | 20,400 |
| 2023/05/02 | 3,140 | 3,145 | 3,105 | 3,140 | -5 | -0.2% | 24,000 |
| 2023/05/01 | 3,150 | 3,150 | 3,110 | 3,145 | +45 | +1.5% | 33,200 |
| 2023/04/28 | 3,160 | 3,160 | 3,075 | 3,100 | -10 | -0.3% | 27,500 |
| 2023/04/27 | 3,160 | 3,160 | 3,100 | 3,110 | -110 | -3.4% | 48,600 |
| 2023/04/26 | 3,200 | 3,245 | 3,170 | 3,220 | -80 | -2.4% | 106,600 |
| 2023/04/25 | 3,285 | 3,350 | 3,285 | 3,300 | +15 | +0.5% | 23,800 |
| 2023/04/24 | 3,285 | 3,310 | 3,285 | 3,285 | +15 | +0.5% | 9,400 |
| 2023/04/21 | 3,250 | 3,300 | 3,250 | 3,270 | +5 | +0.2% | 15,600 |
| 2023/04/20 | 3,225 | 3,285 | 3,225 | 3,265 | +25 | +0.8% | 11,100 |
| 2023/04/19 | 3,265 | 3,265 | 3,225 | 3,240 | -5 | -0.2% | 13,600 |
| 2023/04/18 | 3,235 | 3,270 | 3,215 | 3,245 | +35 | +1.1% | 14,700 |
| 2023/04/17 | 3,265 | 3,265 | 3,210 | 3,210 | -25 | -0.8% | 15,400 |
| 2023/04/14 | 3,240 | 3,250 | 3,220 | 3,235 | +20 | +0.6% | 23,000 |
| 2023/04/13 | 3,205 | 3,225 | 3,170 | 3,215 | +10 | +0.3% | 15,400 |
| 2023/04/12 | 3,195 | 3,230 | 3,195 | 3,205 | +30 | +0.9% | 18,400 |
| 2023/04/11 | 3,190 | 3,200 | 3,140 | 3,175 | -15 | -0.5% | 28,100 |
| 2023/04/10 | 3,170 | 3,215 | 3,155 | 3,190 | +45 | +1.4% | 28,800 |
| 2023/04/07 | 3,145 | 3,165 | 3,130 | 3,145 | +5 | +0.2% | 23,700 |
| 2023/04/06 | 3,150 | 3,160 | 3,120 | 3,140 | -40 | -1.3% | 33,100 |
| 2023/04/05 | 3,250 | 3,260 | 3,180 | 3,180 | -105 | -3.2% | 30,000 |
| 2023/04/04 | 3,305 | 3,305 | 3,260 | 3,285 | -5 | -0.2% | 27,500 |
| 2023/04/03 | 3,310 | 3,330 | 3,275 | 3,290 | +20 | +0.6% | 20,600 |
| 2023/03/31 | 3,250 | 3,275 | 3,245 | 3,270 | +30 | +0.9% | 21,800 |
| 2023/03/30 | 3,240 | 3,295 | 3,230 | 3,240 | -35 | -1.1% | 31,700 |
| 2023/03/29 | 3,200 | 3,285 | 3,170 | 3,275 | +75 | +2.3% | 34,600 |
| 2023/03/28 | 3,250 | 3,250 | 3,180 | 3,200 | -65 | -2% | 23,100 |
| 2023/03/27 | 3,210 | 3,285 | 3,200 | 3,265 | +50 | +1.6% | 24,900 |
| 2023/03/24 | 3,215 | 3,235 | 3,185 | 3,215 | -25 | -0.8% | 21,800 |
| 2023/03/23 | 3,205 | 3,255 | 3,180 | 3,240 | -20 | -0.6% | 17,200 |
| 2023/03/22 | 3,300 | 3,340 | 3,255 | 3,260 | +30 | +0.9% | 23,700 |
| 2023/03/20 | 3,290 | 3,290 | 3,210 | 3,230 | -90 | -2.7% | 24,900 |
| 2023/03/17 | 3,195 | 3,365 | 3,175 | 3,320 | +165 | +5.2% | 36,100 |
| 2023/03/16 | 3,210 | 3,215 | 3,155 | 3,155 | -125 | -3.8% | 28,700 |
| 2023/03/15 | 3,290 | 3,335 | 3,265 | 3,280 | ±0 | ±0% | 16,100 |
| 2023/03/14 | 3,330 | 3,400 | 3,235 | 3,280 | -120 | -3.5% | 32,600 |
| 2023/03/13 | 3,385 | 3,410 | 3,290 | 3,400 | -20 | -0.6% | 45,500 |
| 2023/03/10 | 3,500 | 3,505 | 3,405 | 3,420 | -125 | -3.5% | 43,100 |
551～
600
件表示中 / 7017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 | 444,500円 | +2.8% | +4.1% | 3.37% | 9.96倍 | 1.35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 |
| ナガイレーベ | 230,300円 | +6.6% | +2.5% | 4.34% | 24.35倍 | 1.72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 |
| 伯 東 | 387,000円 | +1.6% | -22.1% | 5.17% | 14.87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 |
| シナネンＨＤ | 658,000円 | +15.8% | +9.3% | 1.37% | 23.86倍 | 1.30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 | 258,900円 | +7.0% | +30.8% | 4.83% | 9.71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
