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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 3,785 | 3,805 | 3,690 | 3,780 | -5 | -0.1% | 14,900 |
| 2023/08/21 | 3,920 | 3,920 | 3,780 | 3,785 | -140 | -3.6% | 27,700 |
| 2023/08/18 | 3,910 | 3,965 | 3,870 | 3,925 | +5 | +0.1% | 18,300 |
| 2023/08/17 | 3,940 | 3,960 | 3,905 | 3,920 | ±0 | ±0% | 14,800 |
| 2023/08/16 | 3,935 | 3,970 | 3,920 | 3,920 | -75 | -1.9% | 8,600 |
| 2023/08/15 | 4,025 | 4,025 | 3,965 | 3,995 | +35 | +0.9% | 8,600 |
| 2023/08/14 | 4,060 | 4,090 | 3,960 | 3,960 | -100 | -2.5% | 13,300 |
| 2023/08/10 | 3,945 | 4,070 | 3,925 | 4,060 | +80 | +2% | 30,200 |
| 2023/08/09 | 3,930 | 3,995 | 3,910 | 3,980 | +70 | +1.8% | 10,500 |
| 2023/08/08 | 3,970 | 3,995 | 3,890 | 3,910 | -40 | -1% | 10,100 |
| 2023/08/07 | 3,920 | 3,965 | 3,895 | 3,950 | +50 | +1.3% | 13,900 |
| 2023/08/04 | 3,880 | 3,970 | 3,870 | 3,900 | ±0 | ±0% | 13,000 |
| 2023/08/03 | 3,965 | 3,990 | 3,875 | 3,900 | -110 | -2.7% | 21,200 |
| 2023/08/02 | 4,060 | 4,060 | 4,010 | 4,010 | -55 | -1.4% | 11,200 |
| 2023/08/01 | 3,970 | 4,100 | 3,970 | 4,065 | +60 | +1.5% | 14,500 |
| 2023/07/31 | 3,900 | 4,020 | 3,900 | 4,005 | +175 | +4.6% | 23,000 |
| 2023/07/28 | 3,785 | 3,850 | 3,770 | 3,830 | +25 | +0.7% | 28,100 |
| 2023/07/27 | 3,850 | 3,865 | 3,800 | 3,805 | -55 | -1.4% | 13,400 |
| 2023/07/26 | 3,870 | 3,870 | 3,820 | 3,860 | +10 | +0.3% | 6,200 |
| 2023/07/25 | 3,875 | 3,895 | 3,830 | 3,850 | +20 | +0.5% | 24,400 |
| 2023/07/24 | 3,785 | 3,840 | 3,785 | 3,830 | +90 | +2.4% | 14,100 |
| 2023/07/21 | 3,665 | 3,775 | 3,650 | 3,740 | +70 | +1.9% | 28,600 |
| 2023/07/20 | 3,675 | 3,695 | 3,645 | 3,670 | +25 | +0.7% | 11,700 |
| 2023/07/19 | 3,605 | 3,655 | 3,605 | 3,645 | +45 | +1.3% | 10,600 |
| 2023/07/18 | 3,510 | 3,605 | 3,510 | 3,600 | +70 | +2% | 12,200 |
| 2023/07/14 | 3,695 | 3,695 | 3,530 | 3,530 | -145 | -3.9% | 19,700 |
| 2023/07/13 | 3,635 | 3,695 | 3,625 | 3,675 | +35 | +1% | 10,900 |
| 2023/07/12 | 3,680 | 3,685 | 3,640 | 3,640 | -10 | -0.3% | 8,500 |
| 2023/07/11 | 3,700 | 3,710 | 3,645 | 3,650 | ±0 | ±0% | 17,300 |
| 2023/07/10 | 3,620 | 3,695 | 3,575 | 3,650 | ±0 | ±0% | 28,100 |
| 2023/07/07 | 3,785 | 3,830 | 3,650 | 3,650 | -185 | -4.8% | 37,800 |
| 2023/07/06 | 3,720 | 3,850 | 3,715 | 3,835 | +115 | +3.1% | 37,500 |
| 2023/07/05 | 3,720 | 3,735 | 3,685 | 3,720 | -20 | -0.5% | 12,300 |
| 2023/07/04 | 3,710 | 3,750 | 3,700 | 3,740 | -15 | -0.4% | 14,300 |
| 2023/07/03 | 3,710 | 3,760 | 3,700 | 3,755 | +90 | +2.5% | 16,200 |
| 2023/06/30 | 3,685 | 3,705 | 3,650 | 3,665 | -20 | -0.5% | 15,400 |
| 2023/06/29 | 3,665 | 3,720 | 3,665 | 3,685 | +20 | +0.5% | 16,100 |
| 2023/06/28 | 3,560 | 3,665 | 3,560 | 3,665 | +130 | +3.7% | 16,300 |
| 2023/06/27 | 3,565 | 3,570 | 3,515 | 3,535 | -50 | -1.4% | 13,500 |
| 2023/06/26 | 3,615 | 3,645 | 3,565 | 3,585 | +5 | +0.1% | 14,300 |
| 2023/06/23 | 3,715 | 3,770 | 3,565 | 3,580 | -125 | -3.4% | 21,500 |
| 2023/06/22 | 3,740 | 3,750 | 3,700 | 3,705 | -5 | -0.1% | 16,000 |
| 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 |
401～
450
件表示中 / 6929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 | 394,000円 | +2.8% | +4.1% | 3.55% | 8.89倍 | 1.24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 |
| 内田洋 | 708,000円 | +10.5% | +11.5% | 3.11% | 9.31倍 | 1.08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 |
| 蝶 理 | 290,200円 | +4.0% | +3.6% | 4.20% | 7.15倍 | 0.81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 | 216,000円 | +11.8% | +38.8% | 3.94% | 8.61倍 | 0.90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 |
| 正栄食 | 413,000円 | -0.2% | -9.1% | 1.45% | 23.21倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
