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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 5,780 | 5,890 | 5,710 | 5,780 | -200 | -3.3% | 18,400 |
| 2022/03/25 | 6,200 | 6,200 | 5,980 | 5,980 | -170 | -2.8% | 20,900 |
| 2022/03/24 | 5,990 | 6,190 | 5,990 | 6,150 | +90 | +1.5% | 16,300 |
| 2022/03/23 | 5,920 | 6,060 | 5,920 | 6,060 | +90 | +1.5% | 15,500 |
| 2022/03/22 | 5,850 | 6,020 | 5,850 | 5,970 | +190 | +3.3% | 39,700 |
| 2022/03/18 | 5,850 | 6,110 | 5,780 | 5,780 | -10 | -0.2% | 191,200 |
| 2022/03/17 | 5,870 | 5,900 | 5,690 | 5,790 | +50 | +0.9% | 28,300 |
| 2022/03/16 | 5,900 | 5,900 | 5,740 | 5,740 | -60 | -1% | 19,700 |
| 2022/03/15 | 5,650 | 5,830 | 5,570 | 5,800 | +100 | +1.8% | 25,500 |
| 2022/03/14 | 5,950 | 6,160 | 5,690 | 5,700 | -220 | -3.7% | 29,400 |
| 2022/03/11 | 5,880 | 6,000 | 5,840 | 5,920 | -60 | -1% | 34,800 |
| 2022/03/10 | 5,820 | 5,980 | 5,750 | 5,980 | +360 | +6.4% | 27,700 |
| 2022/03/09 | 5,460 | 5,750 | 5,460 | 5,620 | +160 | +2.9% | 23,300 |
| 2022/03/08 | 5,660 | 5,760 | 5,440 | 5,460 | -300 | -5.2% | 30,200 |
| 2022/03/07 | 5,600 | 5,810 | 5,420 | 5,760 | +100 | +1.8% | 34,100 |
| 2022/03/04 | 6,410 | 6,410 | 5,650 | 5,660 | -780 | -12.1% | 74,500 |
| 2022/03/03 | 6,230 | 6,650 | 6,230 | 6,440 | +270 | +4.4% | 63,800 |
| 2022/03/02 | 6,180 | 6,250 | 6,130 | 6,170 | -80 | -1.3% | 18,600 |
| 2022/03/01 | 6,290 | 6,300 | 6,180 | 6,250 | +70 | +1.1% | 24,800 |
| 2022/02/28 | 6,150 | 6,250 | 6,010 | 6,180 | +20 | +0.3% | 37,500 |
| 2022/02/25 | 6,030 | 6,170 | 5,970 | 6,160 | +190 | +3.2% | 27,600 |
| 2022/02/24 | 6,300 | 6,300 | 5,870 | 5,970 | -360 | -5.7% | 36,800 |
| 2022/02/22 | 6,260 | 6,370 | 6,210 | 6,330 | +70 | +1.1% | 30,800 |
| 2022/02/21 | 6,240 | 6,280 | 6,200 | 6,260 | -10 | -0.2% | 21,400 |
| 2022/02/18 | 6,240 | 6,320 | 6,210 | 6,270 | -40 | -0.6% | 25,000 |
| 2022/02/17 | 6,320 | 6,370 | 6,240 | 6,310 | -40 | -0.6% | 23,100 |
| 2022/02/16 | 6,320 | 6,380 | 6,310 | 6,350 | +70 | +1.1% | 10,600 |
| 2022/02/15 | 6,280 | 6,310 | 6,180 | 6,280 | +90 | +1.5% | 25,400 |
| 2022/02/14 | 6,300 | 6,350 | 6,190 | 6,190 | -210 | -3.3% | 17,600 |
| 2022/02/10 | 6,400 | 6,470 | 6,350 | 6,400 | ±0 | ±0% | 13,700 |
| 2022/02/09 | 6,300 | 6,460 | 6,280 | 6,400 | +10 | +0.2% | 17,600 |
| 2022/02/08 | 6,300 | 6,480 | 6,270 | 6,390 | +60 | +0.9% | 22,500 |
| 2022/02/07 | 6,410 | 6,410 | 6,280 | 6,330 | -90 | -1.4% | 12,300 |
| 2022/02/04 | 6,150 | 6,460 | 6,070 | 6,420 | +330 | +5.4% | 22,000 |
| 2022/02/03 | 6,240 | 6,250 | 6,040 | 6,090 | -160 | -2.6% | 24,300 |
| 2022/02/02 | 6,210 | 6,270 | 6,200 | 6,250 | +40 | +0.6% | 28,900 |
| 2022/02/01 | 6,100 | 6,310 | 6,070 | 6,210 | +110 | +1.8% | 25,100 |
| 2022/01/31 | 5,960 | 6,100 | 5,910 | 6,100 | +240 | +4.1% | 14,500 |
| 2022/01/28 | 5,820 | 5,910 | 5,810 | 5,860 | +100 | +1.7% | 17,500 |
| 2022/01/27 | 5,930 | 5,960 | 5,730 | 5,760 | -240 | -4% | 20,600 |
| 2022/01/26 | 6,060 | 6,150 | 5,960 | 6,000 | -140 | -2.3% | 17,800 |
| 2022/01/25 | 6,100 | 6,180 | 6,090 | 6,140 | -60 | -1% | 15,900 |
| 2022/01/24 | 6,000 | 6,200 | 6,000 | 6,200 | +100 | +1.6% | 13,900 |
| 2022/01/21 | 6,060 | 6,140 | 5,970 | 6,100 | -60 | -1% | 33,300 |
| 2022/01/20 | 6,280 | 6,510 | 6,130 | 6,160 | -140 | -2.2% | 32,200 |
| 2022/01/19 | 6,370 | 6,550 | 6,280 | 6,300 | -170 | -2.6% | 23,700 |
| 2022/01/18 | 6,200 | 6,500 | 6,200 | 6,470 | +250 | +4% | 19,900 |
| 2022/01/17 | 6,180 | 6,270 | 6,150 | 6,220 | -40 | -0.6% | 16,800 |
| 2022/01/14 | 6,200 | 6,320 | 6,070 | 6,260 | ±0 | ±0% | 21,500 |
| 2022/01/13 | 6,630 | 6,640 | 6,240 | 6,260 | -420 | -6.3% | 31,800 |
751～
800
件表示中 / 6934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 | 414,500円 | +2.8% | +4.1% | 3.38% | 9.35倍 | 1.30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 | 387,000円 | +4.4% | -0.2% | 6.72% | 14.86倍 | 1.12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 |
| 内田洋 | 757,000円 | +10.5% | +11.5% | 2.91% | 9.95倍 | 1.16倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| 蝶 理 | 303,000円 | +4.0% | +3.6% | 4.03% | 7.47倍 | 0.84倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| スターゼン | 126,900円 | +0.4% | +0.2% | 2.89% | 6.74倍 | 0.94倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
市場注目の銘柄
チャート関連のコラム
