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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 3,480 | 3,480 | 3,295 | 3,295 | -185 | -5.3% | 13,000 |
| 2021/05/10 | 3,405 | 3,495 | 3,405 | 3,480 | +65 | +1.9% | 9,100 |
| 2021/05/07 | 3,330 | 3,450 | 3,330 | 3,415 | +35 | +1% | 6,600 |
| 2021/05/06 | 3,420 | 3,465 | 3,380 | 3,380 | -20 | -0.6% | 11,300 |
| 2021/04/30 | 3,485 | 3,495 | 3,400 | 3,400 | -90 | -2.6% | 9,700 |
| 2021/04/28 | 3,450 | 3,520 | 3,450 | 3,490 | -5 | -0.1% | 31,100 |
| 2021/04/27 | 3,550 | 3,570 | 3,495 | 3,495 | -110 | -3.1% | 40,200 |
| 2021/04/26 | 3,590 | 3,610 | 3,550 | 3,605 | +55 | +1.5% | 6,100 |
| 2021/04/23 | 3,575 | 3,615 | 3,535 | 3,550 | -25 | -0.7% | 12,500 |
| 2021/04/22 | 3,555 | 3,655 | 3,555 | 3,575 | +30 | +0.8% | 3,500 |
| 2021/04/21 | 3,585 | 3,590 | 3,530 | 3,545 | -75 | -2.1% | 9,500 |
| 2021/04/20 | 3,610 | 3,695 | 3,610 | 3,620 | -25 | -0.7% | 3,600 |
| 2021/04/19 | 3,605 | 3,675 | 3,605 | 3,645 | +25 | +0.7% | 7,000 |
| 2021/04/16 | 3,595 | 3,635 | 3,595 | 3,620 | +5 | +0.1% | 1,500 |
| 2021/04/15 | 3,615 | 3,630 | 3,595 | 3,615 | ±0 | ±0% | 1,700 |
| 2021/04/14 | 3,545 | 3,615 | 3,545 | 3,615 | ±0 | ±0% | 4,300 |
| 2021/04/13 | 3,535 | 3,630 | 3,535 | 3,615 | +70 | +2% | 5,200 |
| 2021/04/12 | 3,525 | 3,575 | 3,525 | 3,545 | +35 | +1% | 2,200 |
| 2021/04/09 | 3,550 | 3,595 | 3,510 | 3,510 | -25 | -0.7% | 8,700 |
| 2021/04/08 | 3,545 | 3,600 | 3,535 | 3,535 | -65 | -1.8% | 8,200 |
| 2021/04/07 | 3,555 | 3,610 | 3,530 | 3,600 | +45 | +1.3% | 9,200 |
| 2021/04/06 | 3,630 | 3,660 | 3,540 | 3,555 | -70 | -1.9% | 10,400 |
| 2021/04/05 | 3,645 | 3,675 | 3,620 | 3,625 | -15 | -0.4% | 4,600 |
| 2021/04/02 | 3,630 | 3,665 | 3,600 | 3,640 | +20 | +0.6% | 8,000 |
| 2021/04/01 | 3,620 | 3,720 | 3,620 | 3,620 | +20 | +0.6% | 7,200 |
| 2021/03/31 | 3,720 | 3,720 | 3,600 | 3,600 | -120 | -3.2% | 8,300 |
| 2021/03/30 | 3,790 | 3,790 | 3,645 | 3,720 | -70 | -1.8% | 9,700 |
| 2021/03/29 | 3,700 | 3,790 | 3,685 | 3,790 | +90 | +2.4% | 19,900 |
| 2021/03/26 | 3,605 | 3,700 | 3,595 | 3,700 | +80 | +2.2% | 12,000 |
| 2021/03/25 | 3,520 | 3,640 | 3,520 | 3,620 | +100 | +2.8% | 11,100 |
| 2021/03/24 | 3,600 | 3,625 | 3,495 | 3,520 | -115 | -3.2% | 18,100 |
| 2021/03/23 | 3,750 | 3,750 | 3,590 | 3,635 | -95 | -2.5% | 10,600 |
| 2021/03/22 | 3,730 | 3,775 | 3,660 | 3,730 | ±0 | ±0% | 14,200 |
| 2021/03/19 | 3,790 | 3,810 | 3,705 | 3,730 | -35 | -0.9% | 16,800 |
| 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 |
1051～
1100
件表示中 / 7018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 | 441,000円 | +2.8% | +4.1% | 3.40% | 9.88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 |
| 伯 東 | 386,500円 | +1.6% | -22.1% | 5.17% | 14.85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 |
| ナガイレーベ | 228,600円 | +6.6% | +2.5% | 4.37% | 24.17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 |
| シナネンＨＤ | 664,000円 | +15.8% | +9.3% | 1.36% | 24.08倍 | 1.31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 | 259,700円 | +7.0% | +30.8% | 4.81% | 9.74倍 | 0.85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
