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 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 3,915 | 3,920 | 3,895 | 3,900 | +20 | +0.5% | 4,900 |
| 2021/07/16 | 3,835 | 3,880 | 3,835 | 3,880 | +45 | +1.2% | 2,600 |
| 2021/07/15 | 3,910 | 3,910 | 3,835 | 3,835 | -75 | -1.9% | 8,200 |
| 2021/07/14 | 3,920 | 3,930 | 3,895 | 3,910 | -45 | -1.1% | 4,300 |
| 2021/07/13 | 3,910 | 3,970 | 3,905 | 3,955 | +105 | +2.7% | 9,300 |
| 2021/07/12 | 3,800 | 3,850 | 3,800 | 3,850 | +115 | +3.1% | 7,700 |
| 2021/07/09 | 3,795 | 3,800 | 3,720 | 3,735 | -55 | -1.5% | 19,700 |
| 2021/07/08 | 3,850 | 3,900 | 3,790 | 3,790 | -60 | -1.6% | 11,200 |
| 2021/07/07 | 3,850 | 3,865 | 3,825 | 3,850 | -35 | -0.9% | 5,900 |
| 2021/07/06 | 3,795 | 3,890 | 3,795 | 3,885 | +120 | +3.2% | 4,600 |
| 2021/07/05 | 3,850 | 3,870 | 3,765 | 3,765 | -100 | -2.6% | 9,900 |
| 2021/07/02 | 3,825 | 3,900 | 3,820 | 3,865 | +40 | +1% | 7,100 |
| 2021/07/01 | 3,850 | 3,870 | 3,795 | 3,825 | -60 | -1.5% | 13,100 |
| 2021/06/30 | 3,985 | 4,035 | 3,885 | 3,885 | -55 | -1.4% | 9,400 |
| 2021/06/29 | 3,840 | 3,940 | 3,820 | 3,940 | +120 | +3.1% | 20,900 |
| 2021/06/28 | 3,775 | 3,835 | 3,750 | 3,820 | +95 | +2.6% | 14,400 |
| 2021/06/25 | 3,725 | 3,745 | 3,700 | 3,725 | +15 | +0.4% | 8,600 |
| 2021/06/24 | 3,680 | 3,725 | 3,665 | 3,710 | +20 | +0.5% | 7,800 |
| 2021/06/23 | 3,655 | 3,700 | 3,625 | 3,690 | +20 | +0.5% | 5,900 |
| 2021/06/22 | 3,515 | 3,675 | 3,515 | 3,670 | +205 | +5.9% | 9,200 |
| 2021/06/21 | 3,525 | 3,535 | 3,465 | 3,465 | -110 | -3.1% | 13,500 |
| 2021/06/18 | 3,645 | 3,645 | 3,575 | 3,575 | -70 | -1.9% | 6,100 |
| 2021/06/17 | 3,680 | 3,700 | 3,645 | 3,645 | -40 | -1.1% | 8,600 |
| 2021/06/16 | 3,575 | 3,685 | 3,575 | 3,685 | +110 | +3.1% | 10,400 |
| 2021/06/15 | 3,620 | 3,620 | 3,565 | 3,575 | -25 | -0.7% | 5,000 |
| 2021/06/14 | 3,570 | 3,620 | 3,525 | 3,600 | +45 | +1.3% | 10,400 |
| 2021/06/11 | 3,600 | 3,600 | 3,535 | 3,555 | -25 | -0.7% | 13,500 |
| 2021/06/10 | 3,475 | 3,595 | 3,475 | 3,580 | +105 | +3% | 10,600 |
| 2021/06/09 | 3,470 | 3,575 | 3,425 | 3,475 | +5 | +0.1% | 18,500 |
| 2021/06/08 | 3,405 | 3,545 | 3,400 | 3,470 | +65 | +1.9% | 19,300 |
| 2021/06/07 | 3,515 | 3,515 | 3,355 | 3,405 | -115 | -3.3% | 26,000 |
| 2021/06/04 | 3,505 | 3,555 | 3,450 | 3,520 | -15 | -0.4% | 21,000 |
| 2021/06/03 | 3,390 | 3,620 | 3,390 | 3,535 | +165 | +4.9% | 46,000 |
| 2021/06/02 | 3,375 | 3,410 | 3,355 | 3,370 | -5 | -0.1% | 10,000 |
| 2021/06/01 | 3,385 | 3,385 | 3,315 | 3,375 | +30 | +0.9% | 17,100 |
| 2021/05/31 | 3,340 | 3,445 | 3,235 | 3,345 | +75 | +2.3% | 37,100 |
| 2021/05/28 | 3,225 | 3,270 | 3,195 | 3,270 | +115 | +3.6% | 9,800 |
| 2021/05/27 | 3,245 | 3,245 | 3,155 | 3,155 | -85 | -2.6% | 8,000 |
| 2021/05/26 | 3,250 | 3,275 | 3,220 | 3,240 | -20 | -0.6% | 6,700 |
| 2021/05/25 | 3,330 | 3,330 | 3,255 | 3,260 | -65 | -2% | 7,200 |
| 2021/05/24 | 3,280 | 3,345 | 3,265 | 3,325 | +75 | +2.3% | 7,800 |
| 2021/05/21 | 3,245 | 3,310 | 3,245 | 3,250 | +5 | +0.2% | 6,100 |
| 2021/05/20 | 3,275 | 3,340 | 3,245 | 3,245 | -25 | -0.8% | 8,000 |
| 2021/05/19 | 3,330 | 3,350 | 3,270 | 3,270 | -90 | -2.7% | 8,300 |
| 2021/05/18 | 3,225 | 3,395 | 3,225 | 3,360 | +120 | +3.7% | 12,000 |
| 2021/05/17 | 3,335 | 3,335 | 3,195 | 3,240 | -95 | -2.8% | 11,400 |
| 2021/05/14 | 3,270 | 3,370 | 3,225 | 3,335 | +135 | +4.2% | 10,200 |
| 2021/05/13 | 3,255 | 3,335 | 3,200 | 3,200 | -90 | -2.7% | 11,600 |
| 2021/05/12 | 3,295 | 3,350 | 3,245 | 3,290 | -5 | -0.2% | 14,600 |
| 2021/05/11 | 3,480 | 3,480 | 3,295 | 3,295 | -185 | -5.3% | 13,000 |
1001～
1050
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 | 442,500円 | +2.8% | +4.1% | 3.39% | 9.92倍 | 1.34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 | 228,900円 | +6.6% | +2.5% | 4.37% | 24.20倍 | 1.71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 | 666,000円 | +15.8% | +9.3% | 1.35% | 24.15倍 | 1.32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 | 260,900円 | +7.0% | +30.8% | 4.79% | 9.79倍 | 0.86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
