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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 5,420 | 5,420 | 5,190 | 5,190 | -190 | -3.5% | 20,000 |
| 2022/06/14 | 5,540 | 5,590 | 5,340 | 5,380 | -260 | -4.6% | 29,500 |
| 2022/06/13 | 5,590 | 5,670 | 5,590 | 5,640 | ±0 | ±0% | 26,700 |
| 2022/06/10 | 5,680 | 5,780 | 5,640 | 5,640 | -80 | -1.4% | 26,000 |
| 2022/06/09 | 5,770 | 5,790 | 5,690 | 5,720 | +50 | +0.9% | 22,200 |
| 2022/06/08 | 5,570 | 5,680 | 5,570 | 5,670 | +150 | +2.7% | 19,700 |
| 2022/06/07 | 5,420 | 5,590 | 5,380 | 5,520 | +150 | +2.8% | 31,000 |
| 2022/06/06 | 5,480 | 5,480 | 5,280 | 5,370 | -170 | -3.1% | 44,000 |
| 2022/06/03 | 5,770 | 5,810 | 5,400 | 5,540 | -130 | -2.3% | 80,200 |
| 2022/06/02 | 5,520 | 5,700 | 5,380 | 5,670 | +130 | +2.3% | 108,300 |
| 2022/06/01 | 5,390 | 5,560 | 5,370 | 5,540 | +140 | +2.6% | 24,200 |
| 2022/05/31 | 5,330 | 5,400 | 5,280 | 5,400 | +110 | +2.1% | 18,600 |
| 2022/05/30 | 5,390 | 5,400 | 5,280 | 5,290 | +30 | +0.6% | 31,400 |
| 2022/05/27 | 5,320 | 5,320 | 5,210 | 5,260 | +40 | +0.8% | 12,100 |
| 2022/05/26 | 5,220 | 5,250 | 5,180 | 5,220 | ±0 | ±0% | 14,800 |
| 2022/05/25 | 5,220 | 5,240 | 5,170 | 5,220 | +20 | +0.4% | 10,000 |
| 2022/05/24 | 5,280 | 5,280 | 5,180 | 5,200 | -60 | -1.1% | 8,800 |
| 2022/05/23 | 5,170 | 5,320 | 5,170 | 5,260 | +60 | +1.2% | 10,500 |
| 2022/05/20 | 5,120 | 5,200 | 5,100 | 5,200 | +140 | +2.8% | 10,000 |
| 2022/05/19 | 5,120 | 5,130 | 5,010 | 5,060 | -260 | -4.9% | 14,200 |
| 2022/05/18 | 5,140 | 5,360 | 5,140 | 5,320 | +240 | +4.7% | 27,000 |
| 2022/05/17 | 4,940 | 5,120 | 4,940 | 5,080 | +95 | +1.9% | 12,600 |
| 2022/05/16 | 5,040 | 5,070 | 4,915 | 4,985 | -55 | -1.1% | 17,800 |
| 2022/05/13 | 4,890 | 5,040 | 4,855 | 5,040 | +200 | +4.1% | 18,300 |
| 2022/05/12 | 4,840 | 4,890 | 4,815 | 4,840 | -10 | -0.2% | 19,100 |
| 2022/05/11 | 4,800 | 4,855 | 4,755 | 4,850 | +30 | +0.6% | 15,000 |
| 2022/05/10 | 4,885 | 4,885 | 4,775 | 4,820 | -135 | -2.7% | 13,900 |
| 2022/05/09 | 5,060 | 5,060 | 4,880 | 4,955 | -105 | -2.1% | 18,000 |
| 2022/05/06 | 5,020 | 5,090 | 4,940 | 5,060 | +40 | +0.8% | 25,800 |
| 2022/05/02 | 5,010 | 5,060 | 4,985 | 5,020 | +35 | +0.7% | 17,600 |
| 2022/04/28 | 4,730 | 4,985 | 4,730 | 4,985 | +260 | +5.5% | 19,000 |
| 2022/04/27 | 4,920 | 5,010 | 4,715 | 4,725 | -315 | -6.3% | 40,700 |
| 2022/04/26 | 5,090 | 5,150 | 5,000 | 5,040 | +20 | +0.4% | 45,800 |
| 2022/04/25 | 4,940 | 5,090 | 4,915 | 5,020 | -20 | -0.4% | 19,900 |
| 2022/04/22 | 5,010 | 5,080 | 5,010 | 5,040 | -40 | -0.8% | 16,600 |
| 2022/04/21 | 5,010 | 5,090 | 5,000 | 5,080 | +60 | +1.2% | 11,800 |
| 2022/04/20 | 5,070 | 5,080 | 4,985 | 5,020 | ±0 | ±0% | 11,600 |
| 2022/04/19 | 4,970 | 5,050 | 4,940 | 5,020 | +105 | +2.1% | 13,500 |
| 2022/04/18 | 4,960 | 4,960 | 4,840 | 4,915 | -45 | -0.9% | 13,600 |
| 2022/04/15 | 5,000 | 5,030 | 4,895 | 4,960 | -150 | -2.9% | 27,100 |
| 2022/04/14 | 5,010 | 5,160 | 5,010 | 5,110 | +100 | +2% | 11,400 |
| 2022/04/13 | 4,935 | 5,030 | 4,920 | 5,010 | +35 | +0.7% | 24,700 |
| 2022/04/12 | 5,090 | 5,090 | 4,945 | 4,975 | -125 | -2.5% | 15,700 |
| 2022/04/11 | 5,140 | 5,140 | 5,010 | 5,100 | -40 | -0.8% | 20,200 |
| 2022/04/08 | 5,200 | 5,240 | 5,100 | 5,140 | -200 | -3.7% | 25,100 |
| 2022/04/07 | 5,450 | 5,450 | 5,280 | 5,340 | -120 | -2.2% | 24,300 |
| 2022/04/06 | 5,650 | 5,680 | 5,460 | 5,460 | -270 | -4.7% | 27,000 |
| 2022/04/05 | 5,820 | 5,840 | 5,730 | 5,730 | -90 | -1.5% | 13,500 |
| 2022/04/04 | 5,780 | 5,910 | 5,780 | 5,820 | -10 | -0.2% | 13,700 |
| 2022/04/01 | 5,770 | 5,880 | 5,710 | 5,830 | -40 | -0.7% | 12,700 |
601～
650
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
