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 |
|---|---|---|---|---|---|---|---|
| 2021/02/24 | 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 |
| 2021/01/04 | 3,170 | 3,295 | 3,150 | 3,255 | +80 | +2.5% | 8,400 |
| 2020/12/30 | 3,240 | 3,270 | 3,175 | 3,175 | -50 | -1.6% | 9,400 |
| 2020/12/29 | 3,190 | 3,250 | 3,165 | 3,225 | +55 | +1.7% | 5,600 |
| 2020/12/28 | 3,260 | 3,340 | 3,135 | 3,170 | -125 | -3.8% | 9,800 |
| 2020/12/25 | 3,270 | 3,335 | 3,250 | 3,295 | +45 | +1.4% | 14,900 |
| 2020/12/24 | 3,200 | 3,255 | 3,200 | 3,250 | +75 | +2.4% | 9,400 |
| 2020/12/23 | 3,125 | 3,205 | 3,125 | 3,175 | +100 | +3.3% | 7,800 |
| 2020/12/22 | 3,235 | 3,260 | 3,075 | 3,075 | -160 | -4.9% | 12,300 |
| 2020/12/21 | 3,210 | 3,245 | 3,200 | 3,235 | +25 | +0.8% | 6,600 |
| 2020/12/18 | 3,190 | 3,245 | 3,165 | 3,210 | +45 | +1.4% | 9,600 |
| 2020/12/17 | 3,165 | 3,275 | 3,140 | 3,165 | +45 | +1.4% | 22,100 |
| 2020/12/16 | 3,150 | 3,170 | 3,120 | 3,120 | -5 | -0.2% | 9,700 |
| 2020/12/15 | 3,105 | 3,145 | 3,055 | 3,125 | +20 | +0.6% | 18,000 |
| 2020/12/14 | 3,175 | 3,225 | 3,085 | 3,105 | -30 | -1% | 17,400 |
| 2020/12/11 | 3,080 | 3,145 | 3,055 | 3,135 | +95 | +3.1% | 24,000 |
| 2020/12/10 | 3,055 | 3,090 | 3,005 | 3,040 | +30 | +1% | 28,700 |
1101～
1150
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
