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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 2,886 | 2,909 | 2,825 | 2,885 | -3 | -0.1% | 14,900 |
| 2018/02/21 | 2,870 | 2,903 | 2,849 | 2,888 | +25 | +0.9% | 28,500 |
| 2018/02/20 | 2,910 | 2,910 | 2,854 | 2,863 | -67 | -2.3% | 10,000 |
| 2018/02/19 | 2,864 | 2,954 | 2,864 | 2,930 | +116 | +4.1% | 21,300 |
| 2018/02/16 | 2,749 | 2,840 | 2,747 | 2,814 | +88 | +3.2% | 30,500 |
| 2018/02/15 | 2,736 | 2,760 | 2,713 | 2,726 | -16 | -0.6% | 11,300 |
| 2018/02/14 | 2,745 | 2,745 | 2,705 | 2,742 | -5 | -0.2% | 12,600 |
| 2018/02/13 | 2,777 | 2,800 | 2,739 | 2,747 | -22 | -0.8% | 22,900 |
| 2018/02/09 | 2,755 | 2,795 | 2,740 | 2,769 | -136 | -4.7% | 15,300 |
| 2018/02/08 | 2,882 | 2,938 | 2,860 | 2,905 | +24 | +0.8% | 19,500 |
| 2018/02/07 | 2,928 | 3,025 | 2,880 | 2,881 | +7 | +0.2% | 23,800 |
| 2018/02/06 | 2,950 | 2,950 | 2,786 | 2,874 | -191 | -6.2% | 35,800 |
| 2018/02/05 | 3,160 | 3,160 | 3,055 | 3,065 | -95 | -3% | 24,300 |
| 2018/02/02 | 3,210 | 3,230 | 3,150 | 3,160 | -50 | -1.6% | 14,400 |
| 2018/02/01 | 3,200 | 3,215 | 3,190 | 3,210 | +10 | +0.3% | 6,100 |
| 2018/01/31 | 3,200 | 3,220 | 3,185 | 3,200 | -25 | -0.8% | 16,000 |
| 2018/01/30 | 3,255 | 3,260 | 3,185 | 3,225 | -30 | -0.9% | 38,200 |
| 2018/01/29 | 3,280 | 3,285 | 3,255 | 3,255 | -25 | -0.8% | 12,800 |
| 2018/01/26 | 3,260 | 3,305 | 3,260 | 3,280 | -15 | -0.5% | 18,300 |
| 2018/01/25 | 3,320 | 3,320 | 3,280 | 3,295 | -35 | -1.1% | 15,700 |
| 2018/01/24 | 3,355 | 3,360 | 3,325 | 3,330 | -10 | -0.3% | 13,800 |
| 2018/01/23 | 3,300 | 3,380 | 3,290 | 3,340 | +75 | +2.3% | 27,400 |
| 2018/01/22 | 3,350 | 3,350 | 3,265 | 3,265 | -85 | -2.5% | 19,100 |
| 2018/01/19 | 3,360 | 3,385 | 3,345 | 3,350 | +10 | +0.3% | 21,500 |
| 2018/01/18 | 3,395 | 3,415 | 3,340 | 3,340 | -50 | -1.5% | 19,700 |
| 2018/01/17 | 3,390 | 3,450 | 3,385 | 3,390 | +5 | +0.1% | 36,000 |
| 2018/01/16 | 3,385 | 3,400 | 3,345 | 3,385 | ±0 | ±0% | 20,500 |
| 2018/01/15 | 3,430 | 3,445 | 3,360 | 3,385 | -45 | -1.3% | 36,100 |
| 2018/01/12 | 3,545 | 3,555 | 3,425 | 3,430 | -110 | -3.1% | 31,700 |
| 2018/01/11 | 3,560 | 3,570 | 3,485 | 3,540 | -20 | -0.6% | 56,500 |
| 2018/01/10 | 3,725 | 3,730 | 3,560 | 3,560 | -165 | -4.4% | 53,600 |
| 2018/01/09 | 3,805 | 3,815 | 3,640 | 3,725 | -105 | -2.7% | 74,000 |
| 2018/01/05 | 3,830 | 3,850 | 3,785 | 3,830 | -5 | -0.1% | 64,600 |
| 2018/01/04 | 3,515 | 3,900 | 3,515 | 3,835 | +390 | +11.3% | 228,900 |
| 2017/12/29 | 3,390 | 3,545 | 3,390 | 3,445 | +40 | +1.2% | 126,900 |
| 2017/12/28 | 3,400 | 3,645 | 3,390 | 3,405 | +40 | +1.2% | 952,100 |
| 2017/12/27 | 3,375 | 3,480 | 3,355 | 3,365 | -20 | -0.6% | 65,100 |
| 2017/12/26 | 3,395 | 3,415 | 3,355 | 3,385 | -10 | -0.3% | 43,600 |
| 2017/12/25 | 3,415 | 3,430 | 3,365 | 3,395 | -15 | -0.4% | 41,000 |
| 2017/12/22 | 3,390 | 3,425 | 3,385 | 3,410 | +5 | +0.1% | 42,700 |
| 2017/12/21 | 3,350 | 3,455 | 3,350 | 3,405 | +55 | +1.6% | 67,500 |
| 2017/12/20 | 3,305 | 3,360 | 3,275 | 3,350 | +35 | +1.1% | 24,800 |
| 2017/12/19 | 3,370 | 3,370 | 3,315 | 3,315 | -65 | -1.9% | 14,700 |
| 2017/12/18 | 3,360 | 3,380 | 3,275 | 3,380 | +20 | +0.6% | 44,100 |
| 2017/12/15 | 3,310 | 3,380 | 3,275 | 3,360 | +20 | +0.6% | 36,600 |
| 2017/12/14 | 3,200 | 3,350 | 3,200 | 3,340 | +125 | +3.9% | 59,500 |
| 2017/12/13 | 3,175 | 3,250 | 3,095 | 3,215 | -15 | -0.5% | 65,900 |
| 2017/12/12 | 3,375 | 3,420 | 3,150 | 3,230 | -75 | -2.3% | 93,900 |
| 2017/12/11 | 3,280 | 3,305 | 3,215 | 3,305 | +10 | +0.3% | 26,500 |
| 2017/12/08 | 3,300 | 3,315 | 3,270 | 3,295 | -25 | -0.8% | 39,300 |
1751～
1800
件表示中 / 6938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 | 423,500円 | +2.8% | +4.1% | 3.31% | 9.55倍 | 1.33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 |
| シナネンＨＤ | 683,000円 | -9.6% | +999.9% | 1.10% | 24.77倍 | 1.41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 |
| 内田洋 | 771,000円 | +10.5% | +11.5% | 2.85% | 10.13倍 | 1.18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 |
| ナガイレーベ | 215,500円 | +6.6% | +2.5% | 2.78% | 23.02倍 | 1.63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 |
| 蝶 理 | 301,500円 | +4.0% | +3.6% | 4.05% | 7.43倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
