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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 4,725 | 4,765 | 4,625 | 4,715 | -40 | -0.8% | 119,800 |
| 2021/10/26 | 4,705 | 4,790 | 4,700 | 4,755 | +110 | +2.4% | 25,000 |
| 2021/10/25 | 4,625 | 4,690 | 4,620 | 4,645 | ±0 | ±0% | 26,800 |
| 2021/10/22 | 4,750 | 4,755 | 4,605 | 4,645 | -120 | -2.5% | 72,300 |
| 2021/10/21 | 4,790 | 4,810 | 4,765 | 4,765 | -25 | -0.5% | 23,800 |
| 2021/10/20 | 4,810 | 4,855 | 4,760 | 4,790 | -5 | -0.1% | 16,900 |
| 2021/10/19 | 4,730 | 4,795 | 4,700 | 4,795 | +80 | +1.7% | 35,600 |
| 2021/10/18 | 4,700 | 4,740 | 4,670 | 4,715 | +35 | +0.7% | 14,000 |
| 2021/10/15 | 4,565 | 4,695 | 4,520 | 4,680 | +170 | +3.8% | 80,900 |
| 2021/10/14 | 4,530 | 4,530 | 4,475 | 4,510 | -15 | -0.3% | 17,300 |
| 2021/10/13 | 4,495 | 4,560 | 4,460 | 4,525 | +30 | +0.7% | 22,500 |
| 2021/10/12 | 4,505 | 4,535 | 4,470 | 4,495 | -30 | -0.7% | 13,600 |
| 2021/10/11 | 4,465 | 4,540 | 4,465 | 4,525 | +30 | +0.7% | 23,000 |
| 2021/10/08 | 4,600 | 4,600 | 4,480 | 4,495 | -35 | -0.8% | 123,900 |
| 2021/10/07 | 4,520 | 4,610 | 4,495 | 4,530 | +45 | +1% | 23,800 |
| 2021/10/06 | 4,550 | 4,640 | 4,485 | 4,485 | +5 | +0.1% | 27,000 |
| 2021/10/05 | 4,500 | 4,565 | 4,435 | 4,480 | -60 | -1.3% | 23,400 |
| 2021/10/04 | 4,610 | 4,635 | 4,530 | 4,540 | -65 | -1.4% | 20,200 |
| 2021/10/01 | 4,700 | 4,740 | 4,605 | 4,605 | -115 | -2.4% | 45,500 |
| 2021/09/30 | 4,710 | 4,785 | 4,670 | 4,720 | -35 | -0.7% | 19,800 |
| 2021/09/29 | 4,780 | 4,795 | 4,715 | 4,755 | -95 | -2% | 21,200 |
| 2021/09/28 | 4,825 | 4,870 | 4,765 | 4,850 | +30 | +0.6% | 22,800 |
| 2021/09/27 | 4,945 | 4,945 | 4,820 | 4,820 | -130 | -2.6% | 17,900 |
| 2021/09/24 | 5,050 | 5,050 | 4,885 | 4,950 | -30 | -0.6% | 20,000 |
| 2021/09/22 | 5,080 | 5,080 | 4,910 | 4,980 | -100 | -2% | 12,600 |
| 2021/09/21 | 5,200 | 5,340 | 5,050 | 5,080 | -220 | -4.2% | 20,400 |
| 2021/09/17 | 5,160 | 5,380 | 5,120 | 5,300 | +140 | +2.7% | 22,100 |
| 2021/09/16 | 5,050 | 5,160 | 5,050 | 5,160 | +90 | +1.8% | 9,900 |
| 2021/09/15 | 5,010 | 5,090 | 4,995 | 5,070 | +10 | +0.2% | 10,500 |
| 2021/09/14 | 4,945 | 5,100 | 4,945 | 5,060 | +60 | +1.2% | 14,200 |
| 2021/09/13 | 4,850 | 5,000 | 4,850 | 5,000 | +150 | +3.1% | 12,500 |
| 2021/09/10 | 4,695 | 4,850 | 4,690 | 4,850 | +160 | +3.4% | 15,200 |
| 2021/09/09 | 4,745 | 4,835 | 4,685 | 4,690 | -65 | -1.4% | 16,600 |
| 2021/09/08 | 4,580 | 4,755 | 4,580 | 4,755 | +115 | +2.5% | 13,700 |
| 2021/09/07 | 4,690 | 4,765 | 4,560 | 4,640 | -35 | -0.7% | 18,600 |
| 2021/09/06 | 4,530 | 4,675 | 4,460 | 4,675 | +265 | +6% | 18,800 |
| 2021/09/03 | 4,430 | 4,550 | 4,375 | 4,410 | -20 | -0.5% | 26,400 |
| 2021/09/02 | 4,235 | 4,540 | 4,115 | 4,430 | +170 | +4% | 45,400 |
| 2021/09/01 | 4,300 | 4,310 | 4,240 | 4,260 | -65 | -1.5% | 11,000 |
| 2021/08/31 | 4,310 | 4,345 | 4,260 | 4,325 | -20 | -0.5% | 6,600 |
| 2021/08/30 | 4,270 | 4,345 | 4,215 | 4,345 | +145 | +3.5% | 9,500 |
| 2021/08/27 | 4,300 | 4,300 | 4,150 | 4,200 | -95 | -2.2% | 9,100 |
| 2021/08/26 | 4,200 | 4,295 | 4,160 | 4,295 | +125 | +3% | 9,400 |
| 2021/08/25 | 4,095 | 4,170 | 4,095 | 4,170 | +115 | +2.8% | 11,200 |
| 2021/08/24 | 4,035 | 4,095 | 4,020 | 4,055 | +40 | +1% | 12,600 |
| 2021/08/23 | 3,965 | 4,045 | 3,965 | 4,015 | +50 | +1.3% | 12,400 |
| 2021/08/20 | 3,965 | 3,980 | 3,930 | 3,965 | +15 | +0.4% | 6,000 |
| 2021/08/19 | 3,920 | 3,970 | 3,920 | 3,950 | +10 | +0.3% | 1,500 |
| 2021/08/18 | 3,885 | 3,955 | 3,860 | 3,940 | +80 | +2.1% | 9,400 |
| 2021/08/17 | 3,870 | 3,870 | 3,840 | 3,860 | -10 | -0.3% | 5,000 |
851～
900
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
