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 |
|---|---|---|---|---|---|---|---|
| 2021/03/18 | 3,725 | 3,815 | 3,695 | 3,765 | +15 | +0.4% | 16,200 |
| 2021/03/17 | 3,690 | 3,750 | 3,690 | 3,750 | +60 | +1.6% | 5,400 |
| 2021/03/16 | 3,650 | 3,690 | 3,640 | 3,690 | -15 | -0.4% | 5,100 |
| 2021/03/15 | 3,505 | 3,705 | 3,505 | 3,705 | +200 | +5.7% | 9,800 |
| 2021/03/12 | 3,550 | 3,560 | 3,500 | 3,505 | -30 | -0.8% | 11,600 |
| 2021/03/11 | 3,455 | 3,540 | 3,455 | 3,535 | +80 | +2.3% | 7,300 |
| 2021/03/10 | 3,500 | 3,520 | 3,435 | 3,455 | -55 | -1.6% | 9,600 |
| 2021/03/09 | 3,410 | 3,565 | 3,370 | 3,510 | +160 | +4.8% | 19,700 |
| 2021/03/08 | 3,570 | 3,570 | 3,340 | 3,350 | -220 | -6.2% | 18,600 |
| 2021/03/05 | 3,520 | 3,570 | 3,380 | 3,570 | +25 | +0.7% | 20,100 |
| 2021/03/04 | 3,640 | 3,730 | 3,440 | 3,545 | -105 | -2.9% | 26,400 |
| 2021/03/03 | 3,725 | 3,730 | 3,590 | 3,650 | -55 | -1.5% | 11,000 |
| 2021/03/02 | 3,645 | 3,730 | 3,620 | 3,705 | +65 | +1.8% | 14,100 |
| 2021/03/01 | 3,505 | 3,640 | 3,495 | 3,640 | +140 | +4% | 7,800 |
| 2021/02/26 | 3,550 | 3,550 | 3,400 | 3,500 | +20 | +0.6% | 5,800 |
| 2021/02/25 | 3,585 | 3,585 | 3,470 | 3,480 | -20 | -0.6% | 13,300 |
| 2021/02/24 | 3,690 | 3,690 | 3,435 | 3,500 | -175 | -4.8% | 18,800 |
| 2021/02/22 | 3,600 | 3,690 | 3,585 | 3,675 | +85 | +2.4% | 9,700 |
| 2021/02/19 | 3,520 | 3,595 | 3,520 | 3,590 | +70 | +2% | 5,200 |
| 2021/02/18 | 3,600 | 3,600 | 3,490 | 3,520 | -80 | -2.2% | 11,800 |
| 2021/02/17 | 3,550 | 3,640 | 3,520 | 3,600 | +50 | +1.4% | 12,400 |
| 2021/02/16 | 3,450 | 3,590 | 3,450 | 3,550 | +65 | +1.9% | 15,400 |
| 2021/02/15 | 3,395 | 3,485 | 3,395 | 3,485 | +55 | +1.6% | 7,300 |
| 2021/02/12 | 3,395 | 3,455 | 3,370 | 3,430 | +75 | +2.2% | 12,600 |
| 2021/02/10 | 3,350 | 3,385 | 3,350 | 3,355 | -35 | -1% | 3,700 |
| 2021/02/09 | 3,305 | 3,390 | 3,305 | 3,390 | +50 | +1.5% | 5,200 |
| 2021/02/08 | 3,270 | 3,375 | 3,270 | 3,340 | +70 | +2.1% | 17,200 |
| 2021/02/05 | 3,350 | 3,390 | 3,240 | 3,270 | -145 | -4.2% | 21,400 |
| 2021/02/04 | 3,230 | 3,440 | 3,205 | 3,415 | +165 | +5.1% | 10,200 |
| 2021/02/03 | 3,235 | 3,340 | 3,235 | 3,250 | -5 | -0.2% | 9,600 |
| 2021/02/02 | 3,200 | 3,255 | 3,150 | 3,255 | +55 | +1.7% | 6,300 |
| 2021/02/01 | 3,110 | 3,230 | 3,090 | 3,200 | +110 | +3.6% | 7,500 |
| 2021/01/29 | 3,165 | 3,170 | 3,085 | 3,090 | -55 | -1.7% | 6,100 |
| 2021/01/28 | 3,155 | 3,185 | 3,075 | 3,145 | -110 | -3.4% | 13,600 |
| 2021/01/27 | 3,120 | 3,255 | 3,100 | 3,255 | +135 | +4.3% | 7,500 |
| 2021/01/26 | 3,180 | 3,195 | 3,120 | 3,120 | -100 | -3.1% | 8,700 |
| 2021/01/25 | 3,155 | 3,235 | 3,155 | 3,220 | +20 | +0.6% | 4,200 |
| 2021/01/22 | 3,240 | 3,245 | 3,200 | 3,200 | -60 | -1.8% | 6,400 |
| 2021/01/21 | 3,305 | 3,350 | 3,260 | 3,260 | -70 | -2.1% | 5,800 |
| 2021/01/20 | 3,350 | 3,360 | 3,310 | 3,330 | -20 | -0.6% | 7,700 |
| 2021/01/19 | 3,365 | 3,380 | 3,330 | 3,350 | -15 | -0.4% | 5,700 |
| 2021/01/18 | 3,245 | 3,375 | 3,215 | 3,365 | +120 | +3.7% | 5,300 |
| 2021/01/15 | 3,355 | 3,355 | 3,245 | 3,245 | -110 | -3.3% | 7,500 |
| 2021/01/14 | 3,440 | 3,440 | 3,350 | 3,355 | -75 | -2.2% | 10,400 |
| 2021/01/13 | 3,425 | 3,440 | 3,385 | 3,430 | -10 | -0.3% | 7,200 |
| 2021/01/12 | 3,285 | 3,445 | 3,265 | 3,440 | +155 | +4.7% | 19,000 |
| 2021/01/08 | 3,280 | 3,320 | 3,155 | 3,285 | -30 | -0.9% | 22,000 |
| 2021/01/07 | 3,300 | 3,340 | 3,290 | 3,315 | +55 | +1.7% | 10,400 |
| 2021/01/06 | 3,250 | 3,300 | 3,250 | 3,260 | +5 | +0.2% | 9,700 |
| 2021/01/05 | 3,285 | 3,340 | 3,255 | 3,255 | ±0 | ±0% | 12,000 |
1001～
1050
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 | 411,000円 | +2.8% | +4.1% | 3.41% | 9.27倍 | 1.29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 | 383,000円 | +4.4% | -0.2% | 6.79% | 14.71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 |
| 内田洋 | 751,000円 | +10.5% | +11.5% | 2.93% | 9.87倍 | 1.15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 | 298,700円 | +4.0% | +3.6% | 4.08% | 7.36倍 | 0.83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 | 127,700円 | +0.4% | +0.2% | 2.87% | 6.78倍 | 0.95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
