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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,150 | 3,170 | 3,140 | 3,140 | +10 | +0.3% | 7,500 |
| 2018/09/27 | 3,190 | 3,190 | 3,125 | 3,130 | -60 | -1.9% | 16,000 |
| 2018/09/26 | 3,150 | 3,195 | 3,125 | 3,190 | +40 | +1.3% | 14,300 |
| 2018/09/25 | 3,090 | 3,155 | 3,055 | 3,150 | +75 | +2.4% | 19,000 |
| 2018/09/21 | 3,000 | 3,090 | 3,000 | 3,075 | +91 | +3% | 12,800 |
| 2018/09/20 | 2,954 | 2,990 | 2,950 | 2,984 | +32 | +1.1% | 7,400 |
| 2018/09/19 | 2,936 | 2,978 | 2,913 | 2,952 | +31 | +1.1% | 15,500 |
| 2018/09/18 | 2,922 | 2,922 | 2,895 | 2,921 | -1 | ±0% | 15,800 |
| 2018/09/14 | 2,875 | 2,936 | 2,875 | 2,922 | +29 | +1% | 16,200 |
| 2018/09/13 | 2,885 | 2,899 | 2,877 | 2,893 | +1 | ±0% | 7,600 |
| 2018/09/12 | 2,984 | 2,984 | 2,877 | 2,892 | -103 | -3.4% | 14,100 |
| 2018/09/11 | 3,005 | 3,005 | 2,962 | 2,995 | -10 | -0.3% | 9,800 |
| 2018/09/10 | 3,040 | 3,040 | 2,992 | 3,005 | -10 | -0.3% | 7,900 |
| 2018/09/07 | 3,025 | 3,025 | 2,983 | 3,015 | -10 | -0.3% | 4,100 |
| 2018/09/06 | 3,030 | 3,035 | 2,990 | 3,025 | -5 | -0.2% | 7,800 |
| 2018/09/05 | 3,065 | 3,080 | 3,020 | 3,030 | -60 | -1.9% | 7,600 |
| 2018/09/04 | 3,150 | 3,150 | 3,085 | 3,090 | -15 | -0.5% | 16,700 |
| 2018/09/03 | 3,100 | 3,115 | 3,075 | 3,105 | +40 | +1.3% | 13,100 |
| 2018/08/31 | 3,035 | 3,080 | 3,030 | 3,065 | +40 | +1.3% | 7,000 |
| 2018/08/30 | 3,015 | 3,065 | 3,015 | 3,025 | +32 | +1.1% | 12,100 |
| 2018/08/29 | 3,015 | 3,015 | 2,986 | 2,993 | -12 | -0.4% | 5,400 |
| 2018/08/28 | 3,010 | 3,030 | 2,988 | 3,005 | +10 | +0.3% | 6,700 |
| 2018/08/27 | 3,030 | 3,030 | 2,981 | 2,995 | +4 | +0.1% | 6,100 |
| 2018/08/24 | 3,010 | 3,010 | 2,980 | 2,991 | -29 | -1% | 5,900 |
| 2018/08/23 | 3,010 | 3,025 | 3,010 | 3,020 | +10 | +0.3% | 2,500 |
| 2018/08/22 | 2,994 | 3,030 | 2,987 | 3,010 | +31 | +1% | 5,600 |
| 2018/08/21 | 2,988 | 3,010 | 2,962 | 2,979 | -10 | -0.3% | 5,400 |
| 2018/08/20 | 3,005 | 3,005 | 2,988 | 2,989 | -16 | -0.5% | 5,200 |
| 2018/08/17 | 3,000 | 3,020 | 2,993 | 3,005 | +16 | +0.5% | 2,500 |
| 2018/08/16 | 2,990 | 3,000 | 2,987 | 2,989 | -21 | -0.7% | 2,900 |
| 2018/08/15 | 3,060 | 3,090 | 3,010 | 3,010 | -35 | -1.1% | 7,400 |
| 2018/08/14 | 2,995 | 3,055 | 2,981 | 3,045 | +50 | +1.7% | 2,500 |
| 2018/08/13 | 3,050 | 3,050 | 2,984 | 2,995 | -60 | -2% | 4,800 |
| 2018/08/10 | 3,070 | 3,090 | 3,035 | 3,055 | -20 | -0.7% | 4,000 |
| 2018/08/09 | 3,090 | 3,100 | 3,070 | 3,075 | -30 | -1% | 3,100 |
| 2018/08/08 | 3,135 | 3,145 | 3,105 | 3,105 | -10 | -0.3% | 4,300 |
| 2018/08/07 | 3,100 | 3,125 | 3,045 | 3,115 | +20 | +0.6% | 6,500 |
| 2018/08/06 | 3,150 | 3,150 | 3,095 | 3,095 | -70 | -2.2% | 3,900 |
| 2018/08/03 | 3,180 | 3,185 | 3,155 | 3,165 | -20 | -0.6% | 5,100 |
| 2018/08/02 | 3,220 | 3,250 | 3,185 | 3,185 | -30 | -0.9% | 7,100 |
| 2018/08/01 | 3,335 | 3,335 | 3,210 | 3,215 | -130 | -3.9% | 11,100 |
| 2018/07/31 | 3,280 | 3,345 | 3,145 | 3,345 | +110 | +3.4% | 17,300 |
| 2018/07/30 | 3,175 | 3,260 | 3,145 | 3,235 | +90 | +2.9% | 9,000 |
| 2018/07/27 | 3,130 | 3,150 | 3,120 | 3,145 | +45 | +1.5% | 6,200 |
| 2018/07/26 | 3,125 | 3,125 | 3,065 | 3,100 | +30 | +1% | 7,000 |
| 2018/07/25 | 3,105 | 3,105 | 3,040 | 3,070 | +70 | +2.3% | 15,000 |
| 2018/07/24 | 2,975 | 3,010 | 2,975 | 3,000 | +27 | +0.9% | 3,900 |
| 2018/07/23 | 2,952 | 2,985 | 2,952 | 2,973 | +22 | +0.7% | 6,900 |
| 2018/07/20 | 2,999 | 3,000 | 2,950 | 2,951 | -64 | -2.1% | 5,300 |
| 2018/07/19 | 3,000 | 3,020 | 3,000 | 3,015 | +5 | +0.2% | 1,600 |
1501～
1550
件表示中 / 6837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 | 541,000円 | +5.6% | +14.0% | 2.40% | 13.48倍 | 1.78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 |
| あらた | 305,500円 | +2.6% | +8.2% | 3.34% | 9.27倍 | 0.91倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| 東テク | 257,500円 | +3.7% | +22.8% | 3.42% | 11.78倍 | 1.88倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| 伯 東 | 448,000円 | +4.4% | -0.2% | 5.80% | 17.20倍 | 1.30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 |
| ミツウロコＧＨＤ | 170,400円 | +13.2% | -56.4% | 2.41% | 10.51倍 | 0.98倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム
