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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 3,645 | 3,750 | 3,645 | 3,710 | +35 | +1% | 22,100 |
| 2023/06/20 | 3,620 | 3,680 | 3,615 | 3,675 | +35 | +1% | 19,200 |
| 2023/06/19 | 3,600 | 3,650 | 3,595 | 3,640 | +45 | +1.3% | 23,800 |
| 2023/06/16 | 3,550 | 3,595 | 3,540 | 3,595 | +20 | +0.6% | 14,700 |
| 2023/06/15 | 3,615 | 3,630 | 3,570 | 3,575 | -5 | -0.1% | 20,000 |
| 2023/06/14 | 3,620 | 3,630 | 3,570 | 3,580 | -30 | -0.8% | 25,700 |
| 2023/06/13 | 3,600 | 3,635 | 3,585 | 3,610 | +25 | +0.7% | 30,200 |
| 2023/06/12 | 3,540 | 3,590 | 3,505 | 3,585 | +65 | +1.8% | 20,200 |
| 2023/06/09 | 3,520 | 3,595 | 3,495 | 3,520 | +20 | +0.6% | 44,500 |
| 2023/06/08 | 3,540 | 3,565 | 3,465 | 3,500 | -65 | -1.8% | 40,100 |
| 2023/06/07 | 3,550 | 3,640 | 3,530 | 3,565 | +65 | +1.9% | 78,200 |
| 2023/06/06 | 3,425 | 3,500 | 3,380 | 3,500 | +100 | +2.9% | 94,600 |
| 2023/06/05 | 3,400 | 3,475 | 3,285 | 3,400 | +100 | +3% | 183,100 |
| 2023/06/02 | 3,215 | 3,315 | 3,215 | 3,300 | +100 | +3.1% | 39,800 |
| 2023/06/01 | 3,180 | 3,220 | 3,165 | 3,200 | +45 | +1.4% | 23,100 |
| 2023/05/31 | 3,250 | 3,260 | 3,155 | 3,155 | -95 | -2.9% | 49,000 |
| 2023/05/30 | 3,205 | 3,255 | 3,205 | 3,250 | +30 | +0.9% | 19,800 |
| 2023/05/29 | 3,230 | 3,255 | 3,205 | 3,220 | +20 | +0.6% | 15,700 |
| 2023/05/26 | 3,250 | 3,275 | 3,185 | 3,200 | -55 | -1.7% | 16,400 |
| 2023/05/25 | 3,250 | 3,275 | 3,220 | 3,255 | +5 | +0.2% | 13,400 |
| 2023/05/24 | 3,275 | 3,295 | 3,235 | 3,250 | -35 | -1.1% | 11,500 |
| 2023/05/23 | 3,330 | 3,355 | 3,275 | 3,285 | -45 | -1.4% | 21,000 |
| 2023/05/22 | 3,255 | 3,340 | 3,255 | 3,330 | +75 | +2.3% | 20,800 |
| 2023/05/19 | 3,260 | 3,270 | 3,220 | 3,255 | -20 | -0.6% | 15,800 |
| 2023/05/18 | 3,275 | 3,310 | 3,255 | 3,275 | +5 | +0.2% | 28,300 |
| 2023/05/17 | 3,220 | 3,270 | 3,205 | 3,270 | +40 | +1.2% | 32,500 |
| 2023/05/16 | 3,200 | 3,240 | 3,185 | 3,230 | +40 | +1.3% | 21,900 |
| 2023/05/15 | 3,155 | 3,190 | 3,155 | 3,190 | +45 | +1.4% | 15,600 |
| 2023/05/12 | 3,140 | 3,150 | 3,090 | 3,145 | +15 | +0.5% | 17,900 |
| 2023/05/11 | 3,130 | 3,150 | 3,110 | 3,130 | +15 | +0.5% | 17,700 |
| 2023/05/10 | 3,125 | 3,155 | 3,090 | 3,115 | -10 | -0.3% | 17,900 |
| 2023/05/09 | 3,100 | 3,135 | 3,090 | 3,125 | +40 | +1.3% | 15,700 |
| 2023/05/08 | 3,110 | 3,145 | 3,085 | 3,085 | -55 | -1.8% | 20,400 |
| 2023/05/02 | 3,140 | 3,145 | 3,105 | 3,140 | -5 | -0.2% | 24,000 |
| 2023/05/01 | 3,150 | 3,150 | 3,110 | 3,145 | +45 | +1.5% | 33,200 |
| 2023/04/28 | 3,160 | 3,160 | 3,075 | 3,100 | -10 | -0.3% | 27,500 |
| 2023/04/27 | 3,160 | 3,160 | 3,100 | 3,110 | -110 | -3.4% | 48,600 |
| 2023/04/26 | 3,200 | 3,245 | 3,170 | 3,220 | -80 | -2.4% | 106,600 |
| 2023/04/25 | 3,285 | 3,350 | 3,285 | 3,300 | +15 | +0.5% | 23,800 |
| 2023/04/24 | 3,285 | 3,310 | 3,285 | 3,285 | +15 | +0.5% | 9,400 |
| 2023/04/21 | 3,250 | 3,300 | 3,250 | 3,270 | +5 | +0.2% | 15,600 |
| 2023/04/20 | 3,225 | 3,285 | 3,225 | 3,265 | +25 | +0.8% | 11,100 |
| 2023/04/19 | 3,265 | 3,265 | 3,225 | 3,240 | -5 | -0.2% | 13,600 |
| 2023/04/18 | 3,235 | 3,270 | 3,215 | 3,245 | +35 | +1.1% | 14,700 |
| 2023/04/17 | 3,265 | 3,265 | 3,210 | 3,210 | -25 | -0.8% | 15,400 |
| 2023/04/14 | 3,240 | 3,250 | 3,220 | 3,235 | +20 | +0.6% | 23,000 |
| 2023/04/13 | 3,205 | 3,225 | 3,170 | 3,215 | +10 | +0.3% | 15,400 |
| 2023/04/12 | 3,195 | 3,230 | 3,195 | 3,205 | +30 | +0.9% | 18,400 |
| 2023/04/11 | 3,190 | 3,200 | 3,140 | 3,175 | -15 | -0.5% | 28,100 |
| 2023/04/10 | 3,170 | 3,215 | 3,155 | 3,190 | +45 | +1.4% | 28,800 |
351～
400
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
