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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,700 | 3,800 | 3,690 | 3,770 | +70 | +1.9% | 93,800 |
| 2024/01/30 | 3,630 | 3,700 | 3,630 | 3,700 | +90 | +2.5% | 105,300 |
| 2024/01/29 | 3,540 | 3,620 | 3,540 | 3,610 | +70 | +2% | 59,300 |
| 2024/01/26 | 3,560 | 3,575 | 3,515 | 3,540 | -50 | -1.4% | 59,900 |
| 2024/01/25 | 3,575 | 3,625 | 3,575 | 3,590 | -20 | -0.6% | 51,200 |
| 2024/01/24 | 3,610 | 3,650 | 3,585 | 3,610 | -20 | -0.6% | 60,400 |
| 2024/01/23 | 3,690 | 3,725 | 3,625 | 3,630 | -60 | -1.6% | 76,000 |
| 2024/01/22 | 3,695 | 3,745 | 3,635 | 3,690 | ±0 | ±0% | 164,300 |
| 2024/01/19 | 3,400 | 3,690 | 3,350 | 3,690 | +445 | +13.7% | 354,200 |
| 2024/01/18 | 3,250 | 3,280 | 3,225 | 3,245 | -5 | -0.2% | 39,600 |
| 2024/01/17 | 3,280 | 3,305 | 3,250 | 3,250 | -30 | -0.9% | 83,200 |
| 2024/01/16 | 3,350 | 3,350 | 3,280 | 3,280 | -75 | -2.2% | 59,400 |
| 2024/01/15 | 3,330 | 3,360 | 3,305 | 3,355 | +20 | +0.6% | 58,500 |
| 2024/01/12 | 3,395 | 3,400 | 3,280 | 3,335 | -75 | -2.2% | 112,100 |
| 2024/01/11 | 3,415 | 3,485 | 3,395 | 3,410 | +35 | +1% | 127,000 |
| 2024/01/10 | 3,360 | 3,395 | 3,345 | 3,375 | +15 | +0.4% | 77,500 |
| 2024/01/09 | 3,255 | 3,380 | 3,255 | 3,360 | +125 | +3.9% | 94,200 |
| 2024/01/05 | 3,275 | 3,295 | 3,225 | 3,235 | -15 | -0.5% | 81,300 |
| 2024/01/04 | 3,235 | 3,250 | 3,160 | 3,250 | +10 | +0.3% | 118,800 |
| 2023/12/29 | 3,250 | 3,265 | 3,225 | 3,240 | +10 | +0.3% | 55,300 |
| 2023/12/28 | 3,220 | 3,230 | 3,180 | 3,230 | -10 | -0.3% | 64,200 |
| 2023/12/27 | 3,260 | 3,270 | 3,225 | 3,240 | -10 | -0.3% | 72,100 |
| 2023/12/26 | 3,345 | 3,360 | 3,250 | 3,250 | -105 | -3.1% | 70,200 |
| 2023/12/25 | 3,500 | 3,500 | 3,335 | 3,355 | -130 | -3.7% | 71,500 |
| 2023/12/22 | 3,465 | 3,500 | 3,445 | 3,485 | +10 | +0.3% | 44,500 |
| 2023/12/21 | 3,480 | 3,515 | 3,415 | 3,475 | -50 | -1.4% | 68,600 |
| 2023/12/20 | 3,475 | 3,565 | 3,450 | 3,525 | +55 | +1.6% | 123,900 |
| 2023/12/19 | 3,365 | 3,475 | 3,365 | 3,470 | +35 | +1% | 87,400 |
| 2023/12/18 | 3,395 | 3,440 | 3,380 | 3,435 | +10 | +0.3% | 44,800 |
| 2023/12/15 | 3,425 | 3,460 | 3,425 | 3,425 | -5 | -0.1% | 44,200 |
| 2023/12/14 | 3,385 | 3,470 | 3,385 | 3,430 | +40 | +1.2% | 80,200 |
| 2023/12/13 | 3,465 | 3,465 | 3,360 | 3,390 | -75 | -2.2% | 77,200 |
| 2023/12/12 | 3,440 | 3,465 | 3,390 | 3,465 | +15 | +0.4% | 92,600 |
| 2023/12/11 | 3,315 | 3,460 | 3,280 | 3,450 | +180 | +5.5% | 166,700 |
| 2023/12/08 | 3,200 | 3,355 | 3,100 | 3,270 | +70 | +2.2% | 236,800 |
| 2023/12/07 | 3,360 | 3,390 | 3,050 | 3,200 | -160 | -4.8% | 454,000 |
| 2023/12/06 | 3,290 | 3,360 | 3,285 | 3,360 | +95 | +2.9% | 117,100 |
| 2023/12/05 | 3,280 | 3,310 | 3,265 | 3,265 | -40 | -1.2% | 54,500 |
| 2023/12/04 | 3,380 | 3,380 | 3,290 | 3,305 | -65 | -1.9% | 68,100 |
| 2023/12/01 | 3,410 | 3,430 | 3,370 | 3,370 | -25 | -0.7% | 72,800 |
| 2023/11/30 | 3,360 | 3,405 | 3,340 | 3,395 | +45 | +1.3% | 86,400 |
| 2023/11/29 | 3,360 | 3,380 | 3,335 | 3,350 | -10 | -0.3% | 40,100 |
| 2023/11/28 | 3,330 | 3,380 | 3,330 | 3,360 | +35 | +1.1% | 50,200 |
| 2023/11/27 | 3,370 | 3,395 | 3,320 | 3,325 | -25 | -0.7% | 62,900 |
| 2023/11/24 | 3,350 | 3,355 | 3,330 | 3,350 | +40 | +1.2% | 66,600 |
| 2023/11/22 | 3,230 | 3,330 | 3,230 | 3,310 | +55 | +1.7% | 96,300 |
| 2023/11/21 | 3,260 | 3,270 | 3,240 | 3,255 | +15 | +0.5% | 39,100 |
| 2023/11/20 | 3,230 | 3,265 | 3,230 | 3,240 | +10 | +0.3% | 59,700 |
| 2023/11/17 | 3,170 | 3,230 | 3,170 | 3,230 | +55 | +1.7% | 49,500 |
| 2023/11/16 | 3,200 | 3,220 | 3,155 | 3,175 | -25 | -0.8% | 34,700 |
201～
250
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
