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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 3,210 | 3,225 | 3,180 | 3,200 | -10 | -0.3% | 48,600 |
| 2023/11/14 | 3,215 | 3,225 | 3,195 | 3,210 | -5 | -0.2% | 37,800 |
| 2023/11/13 | 3,185 | 3,215 | 3,165 | 3,215 | +35 | +1.1% | 60,800 |
| 2023/11/10 | 3,175 | 3,190 | 3,135 | 3,180 | +10 | +0.3% | 33,900 |
| 2023/11/09 | 3,130 | 3,175 | 3,125 | 3,170 | +40 | +1.3% | 46,600 |
| 2023/11/08 | 3,170 | 3,185 | 3,110 | 3,130 | -5 | -0.2% | 72,800 |
| 2023/11/07 | 3,160 | 3,180 | 3,125 | 3,135 | -25 | -0.8% | 46,200 |
| 2023/11/06 | 3,125 | 3,165 | 3,085 | 3,160 | +80 | +2.6% | 91,100 |
| 2023/11/02 | 3,080 | 3,105 | 3,070 | 3,080 | +10 | +0.3% | 57,900 |
| 2023/11/01 | 3,110 | 3,130 | 3,060 | 3,070 | -15 | -0.5% | 82,600 |
| 2023/10/31 | 3,075 | 3,090 | 3,035 | 3,085 | +10 | +0.3% | 149,800 |
| 2023/10/30 | 3,135 | 3,145 | 3,045 | 3,075 | -135 | -4.2% | 328,200 |
| 2023/10/27 | 3,165 | 3,230 | 3,165 | 3,210 | +25 | +0.8% | 469,300 |
| 2023/10/26 | 3,215 | 3,260 | 3,180 | 3,185 | -50 | -1.5% | 198,000 |
| 2023/10/25 | 3,230 | 3,265 | 3,220 | 3,235 | +25 | +0.8% | 88,000 |
| 2023/10/24 | 3,165 | 3,215 | 3,115 | 3,210 | +60 | +1.9% | 105,400 |
| 2023/10/23 | 3,250 | 3,250 | 3,150 | 3,150 | -125 | -3.8% | 181,800 |
| 2023/10/20 | 3,255 | 3,280 | 3,230 | 3,275 | ±0 | ±0% | 69,600 |
| 2023/10/19 | 3,280 | 3,315 | 3,265 | 3,275 | -20 | -0.6% | 68,500 |
| 2023/10/18 | 3,275 | 3,310 | 3,265 | 3,295 | +30 | +0.9% | 64,400 |
| 2023/10/17 | 3,285 | 3,305 | 3,240 | 3,265 | +20 | +0.6% | 52,200 |
| 2023/10/16 | 3,280 | 3,300 | 3,235 | 3,245 | -40 | -1.2% | 78,600 |
| 2023/10/13 | 3,345 | 3,375 | 3,285 | 3,285 | -85 | -2.5% | 140,700 |
| 2023/10/12 | 3,310 | 3,380 | 3,275 | 3,370 | +60 | +1.8% | 86,300 |
| 2023/10/11 | 3,350 | 3,370 | 3,310 | 3,310 | -55 | -1.6% | 102,400 |
| 2023/10/10 | 3,405 | 3,425 | 3,355 | 3,365 | -10 | -0.3% | 149,700 |
| 2023/10/06 | 3,395 | 3,420 | 3,365 | 3,375 | -10 | -0.3% | 125,200 |
| 2023/10/05 | 3,350 | 3,390 | 3,325 | 3,385 | +80 | +2.4% | 194,600 |
| 2023/10/04 | 3,395 | 3,415 | 3,300 | 3,305 | -80 | -2.4% | 215,300 |
| 2023/10/03 | 3,435 | 3,450 | 3,380 | 3,385 | -75 | -2.2% | 241,700 |
| 2023/10/02 | 3,570 | 3,590 | 3,460 | 3,460 | -65 | -1.8% | 185,700 |
| 2023/09/29 | 3,465 | 3,545 | 3,465 | 3,525 | +70 | +2% | 141,200 |
| 2023/09/28 | 3,400 | 3,520 | 3,390 | 3,455 | +65 | +1.9% | 257,900 |
| 2023/09/27 | 3,330 | 3,390 | 3,255 | 3,390 | +130 | +4% | 820,200 |
| 2023/09/26 | 3,310 | 3,320 | 3,210 | 3,260 | -35 | -1.1% | 119,400 |
| 2023/09/25 | 3,290 | 3,315 | 3,260 | 3,295 | +45 | +1.4% | 103,400 |
| 2023/09/22 | 3,160 | 3,265 | 3,160 | 3,250 | +80 | +2.5% | 208,400 |
| 2023/09/21 | 3,220 | 3,245 | 3,160 | 3,170 | -5 | -0.2% | 477,600 |
| 2023/09/20 | 3,275 | 3,305 | 3,160 | 3,175 | -125 | -3.8% | 554,600 |
| 2023/09/19 | 3,365 | 3,385 | 3,290 | 3,300 | -85 | -2.5% | 203,400 |
| 2023/09/15 | 3,435 | 3,435 | 3,385 | 3,385 | -30 | -0.9% | 72,800 |
| 2023/09/14 | 3,350 | 3,425 | 3,350 | 3,415 | +65 | +1.9% | 136,400 |
| 2023/09/13 | 3,455 | 3,470 | 3,345 | 3,350 | -165 | -4.7% | 229,100 |
| 2023/09/12 | 3,420 | 3,580 | 3,420 | 3,515 | -285 | -7.5% | 370,400 |
| 2023/09/11 | 3,915 | 3,915 | 3,770 | 3,800 | -85 | -2.2% | 34,400 |
| 2023/09/08 | 3,825 | 3,920 | 3,825 | 3,885 | +30 | +0.8% | 28,300 |
| 2023/09/07 | 3,870 | 3,890 | 3,810 | 3,855 | -35 | -0.9% | 43,400 |
| 2023/09/06 | 3,995 | 4,095 | 3,890 | 3,890 | +15 | +0.4% | 83,900 |
| 2023/09/05 | 4,075 | 4,155 | 3,655 | 3,875 | -185 | -4.6% | 196,500 |
| 2023/09/04 | 4,000 | 4,070 | 3,965 | 4,060 | +60 | +1.5% | 40,600 |
251～
300
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
