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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,200 | 3,240 | 3,115 | 3,125 | -90 | -2.8% | 23,400 |
| 2018/05/07 | 3,170 | 3,250 | 3,160 | 3,215 | +30 | +0.9% | 7,600 |
| 2018/05/02 | 3,245 | 3,265 | 3,175 | 3,185 | -75 | -2.3% | 8,900 |
| 2018/05/01 | 3,230 | 3,285 | 3,215 | 3,260 | +20 | +0.6% | 8,600 |
| 2018/04/27 | 3,245 | 3,245 | 3,190 | 3,240 | -5 | -0.2% | 6,300 |
| 2018/04/26 | 3,210 | 3,245 | 3,195 | 3,245 | +35 | +1.1% | 7,300 |
| 2018/04/25 | 3,175 | 3,215 | 3,140 | 3,210 | +5 | +0.2% | 7,000 |
| 2018/04/24 | 3,195 | 3,205 | 3,160 | 3,205 | +60 | +1.9% | 11,900 |
| 2018/04/23 | 3,110 | 3,165 | 3,110 | 3,145 | +30 | +1% | 5,600 |
| 2018/04/20 | 3,175 | 3,175 | 3,115 | 3,115 | -60 | -1.9% | 8,400 |
| 2018/04/19 | 3,170 | 3,210 | 3,155 | 3,175 | +10 | +0.3% | 7,300 |
| 2018/04/18 | 3,125 | 3,210 | 3,115 | 3,165 | +40 | +1.3% | 16,100 |
| 2018/04/17 | 3,235 | 3,235 | 3,115 | 3,125 | -140 | -4.3% | 15,300 |
| 2018/04/16 | 3,290 | 3,315 | 3,265 | 3,265 | -20 | -0.6% | 8,300 |
| 2018/04/13 | 3,365 | 3,365 | 3,265 | 3,285 | -60 | -1.8% | 15,200 |
| 2018/04/12 | 3,435 | 3,435 | 3,330 | 3,345 | -80 | -2.3% | 13,200 |
| 2018/04/11 | 3,445 | 3,455 | 3,425 | 3,425 | -5 | -0.1% | 24,900 |
| 2018/04/10 | 3,400 | 3,465 | 3,400 | 3,430 | ±0 | ±0% | 32,100 |
| 2018/04/09 | 3,425 | 3,450 | 3,415 | 3,430 | ±0 | ±0% | 30,400 |
| 2018/04/06 | 3,415 | 3,435 | 3,400 | 3,430 | +25 | +0.7% | 18,000 |
| 2018/04/05 | 3,380 | 3,440 | 3,380 | 3,405 | +25 | +0.7% | 14,700 |
| 2018/04/04 | 3,340 | 3,390 | 3,330 | 3,380 | +40 | +1.2% | 12,800 |
| 2018/04/03 | 3,220 | 3,345 | 3,215 | 3,340 | +65 | +2% | 14,800 |
| 2018/04/02 | 3,305 | 3,305 | 3,275 | 3,275 | ±0 | ±0% | 9,600 |
| 2018/03/30 | 3,260 | 3,285 | 3,260 | 3,275 | +45 | +1.4% | 6,600 |
| 2018/03/29 | 3,210 | 3,245 | 3,200 | 3,230 | +30 | +0.9% | 8,000 |
| 2018/03/28 | 3,155 | 3,210 | 3,155 | 3,200 | +10 | +0.3% | 8,400 |
| 2018/03/27 | 3,065 | 3,190 | 3,065 | 3,190 | +140 | +4.6% | 14,400 |
| 2018/03/26 | 3,095 | 3,095 | 3,020 | 3,050 | -100 | -3.2% | 15,000 |
| 2018/03/23 | 3,150 | 3,175 | 3,100 | 3,150 | -100 | -3.1% | 28,000 |
| 2018/03/22 | 3,140 | 3,285 | 3,140 | 3,250 | +110 | +3.5% | 23,800 |
| 2018/03/20 | 3,185 | 3,185 | 3,135 | 3,140 | -55 | -1.7% | 7,800 |
| 2018/03/19 | 3,200 | 3,235 | 3,155 | 3,195 | -5 | -0.2% | 20,000 |
| 2018/03/16 | 3,155 | 3,205 | 3,155 | 3,200 | +45 | +1.4% | 13,900 |
| 2018/03/15 | 3,180 | 3,205 | 3,135 | 3,155 | -30 | -0.9% | 18,100 |
| 2018/03/14 | 3,160 | 3,195 | 3,140 | 3,185 | -5 | -0.2% | 14,600 |
| 2018/03/13 | 3,155 | 3,190 | 3,090 | 3,190 | +35 | +1.1% | 27,400 |
| 2018/03/12 | 3,100 | 3,160 | 3,080 | 3,155 | +110 | +3.6% | 25,500 |
| 2018/03/09 | 3,020 | 3,155 | 2,990 | 3,045 | +100 | +3.4% | 36,400 |
| 2018/03/08 | 2,870 | 2,967 | 2,870 | 2,945 | +86 | +3% | 32,400 |
| 2018/03/07 | 2,791 | 2,876 | 2,760 | 2,859 | +71 | +2.5% | 70,200 |
| 2018/03/06 | 3,000 | 3,000 | 2,787 | 2,788 | -217 | -7.2% | 95,000 |
| 2018/03/05 | 3,020 | 3,045 | 2,982 | 3,005 | -10 | -0.3% | 35,300 |
| 2018/03/02 | 2,999 | 3,035 | 2,966 | 3,015 | -15 | -0.5% | 29,700 |
| 2018/03/01 | 3,080 | 3,080 | 3,015 | 3,030 | +20 | +0.7% | 36,900 |
| 2018/02/28 | 3,055 | 3,060 | 3,010 | 3,010 | -60 | -2% | 11,900 |
| 2018/02/27 | 3,000 | 3,120 | 2,978 | 3,070 | +110 | +3.7% | 28,400 |
| 2018/02/26 | 3,020 | 3,070 | 2,950 | 2,960 | -18 | -0.6% | 19,300 |
| 2018/02/23 | 2,944 | 3,010 | 2,940 | 2,978 | +93 | +3.2% | 21,300 |
| 2018/02/22 | 2,886 | 2,909 | 2,825 | 2,885 | -3 | -0.1% | 14,900 |
1601～
1650
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
