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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 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 |
| 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 |
301～
350
件表示中 / 6925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 | 346,500円 | +2.8% | +4.1% | 4.04% | 7.82倍 | 1.09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 |
| ナガイレーベ | 184,000円 | +6.6% | +2.5% | 3.26% | 19.65倍 | 1.39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 |
| 正栄食 | 383,500円 | -0.2% | -9.1% | 1.56% | 21.54倍 | 1.22倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| 蝶 理 | 252,800円 | +4.0% | +3.6% | 4.83% | 6.23倍 | 0.70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 |
| 第一実 | 193,000円 | +11.8% | +38.8% | 4.40% | 7.69倍 | 0.80倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
市場注目の銘柄
チャート関連のコラム
