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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,960 | 3,970 | 3,750 | 3,850 | -230 | -5.6% | 192,100 |
| 2025/04/03 | 4,130 | 4,140 | 4,040 | 4,080 | -190 | -4.4% | 103,300 |
| 2025/04/02 | 4,250 | 4,270 | 4,220 | 4,270 | +40 | +0.9% | 66,800 |
| 2025/04/01 | 4,310 | 4,325 | 4,230 | 4,230 | -80 | -1.9% | 97,200 |
| 2025/03/31 | 4,350 | 4,380 | 4,310 | 4,310 | -90 | -2% | 100,300 |
| 2025/03/28 | 4,435 | 4,440 | 4,375 | 4,400 | -35 | -0.8% | 74,900 |
| 2025/03/27 | 4,460 | 4,465 | 4,385 | 4,435 | -30 | -0.7% | 98,100 |
| 2025/03/26 | 4,500 | 4,515 | 4,435 | 4,465 | +15 | +0.3% | 119,300 |
| 2025/03/25 | 4,460 | 4,510 | 4,445 | 4,450 | +30 | +0.7% | 54,500 |
| 2025/03/24 | 4,495 | 4,495 | 4,415 | 4,420 | -35 | -0.8% | 62,200 |
| 2025/03/21 | 4,400 | 4,485 | 4,385 | 4,455 | +60 | +1.4% | 100,100 |
| 2025/03/19 | 4,380 | 4,465 | 4,380 | 4,395 | +15 | +0.3% | 65,700 |
| 2025/03/18 | 4,335 | 4,400 | 4,335 | 4,380 | +55 | +1.3% | 73,300 |
| 2025/03/17 | 4,310 | 4,335 | 4,280 | 4,325 | +25 | +0.6% | 55,200 |
| 2025/03/14 | 4,225 | 4,320 | 4,225 | 4,300 | +30 | +0.7% | 61,300 |
| 2025/03/13 | 4,340 | 4,345 | 4,245 | 4,270 | -35 | -0.8% | 85,500 |
| 2025/03/12 | 4,385 | 4,385 | 4,290 | 4,305 | -80 | -1.8% | 80,900 |
| 2025/03/11 | 4,270 | 4,390 | 4,235 | 4,385 | +35 | +0.8% | 102,600 |
| 2025/03/10 | 4,295 | 4,420 | 4,255 | 4,350 | +85 | +2% | 142,100 |
| 2025/03/07 | 4,300 | 4,395 | 4,265 | 4,265 | -100 | -2.3% | 195,500 |
| 2025/03/06 | 4,715 | 4,830 | 4,345 | 4,365 | -325 | -6.9% | 423,300 |
| 2025/03/05 | 4,675 | 4,705 | 4,630 | 4,690 | -5 | -0.1% | 82,000 |
| 2025/03/04 | 4,730 | 4,730 | 4,610 | 4,695 | -85 | -1.8% | 116,400 |
| 2025/03/03 | 4,820 | 4,830 | 4,740 | 4,780 | +20 | +0.4% | 71,800 |
| 2025/02/28 | 4,810 | 4,840 | 4,660 | 4,760 | -115 | -2.4% | 146,100 |
| 2025/02/27 | 4,705 | 4,915 | 4,705 | 4,875 | +200 | +4.3% | 98,500 |
| 2025/02/26 | 4,765 | 4,785 | 4,665 | 4,675 | -120 | -2.5% | 89,500 |
| 2025/02/25 | 4,810 | 4,855 | 4,745 | 4,795 | -85 | -1.7% | 115,200 |
| 2025/02/21 | 4,905 | 4,925 | 4,820 | 4,880 | -80 | -1.6% | 90,100 |
| 2025/02/20 | 5,000 | 5,010 | 4,945 | 4,960 | -80 | -1.6% | 66,300 |
| 2025/02/19 | 5,100 | 5,100 | 4,995 | 5,040 | -50 | -1% | 93,400 |
| 2025/02/18 | 5,120 | 5,130 | 5,060 | 5,090 | -40 | -0.8% | 52,900 |
| 2025/02/17 | 5,200 | 5,250 | 5,130 | 5,130 | -40 | -0.8% | 87,300 |
| 2025/02/14 | 5,310 | 5,320 | 5,170 | 5,170 | -140 | -2.6% | 51,700 |
| 2025/02/13 | 5,350 | 5,370 | 5,310 | 5,310 | -40 | -0.7% | 26,400 |
| 2025/02/12 | 5,360 | 5,400 | 5,320 | 5,350 | +50 | +0.9% | 38,800 |
| 2025/02/10 | 5,300 | 5,360 | 5,270 | 5,300 | ±0 | ±0% | 39,400 |
| 2025/02/07 | 5,410 | 5,450 | 5,300 | 5,300 | -120 | -2.2% | 32,600 |
| 2025/02/06 | 5,330 | 5,490 | 5,300 | 5,420 | +120 | +2.3% | 87,600 |
| 2025/02/05 | 5,230 | 5,320 | 5,170 | 5,300 | +110 | +2.1% | 80,800 |
| 2025/02/04 | 5,150 | 5,290 | 5,150 | 5,190 | +140 | +2.8% | 104,400 |
| 2025/02/03 | 5,090 | 5,140 | 5,040 | 5,050 | -10 | -0.2% | 72,000 |
| 2025/01/31 | 5,060 | 5,110 | 5,010 | 5,060 | +10 | +0.2% | 62,100 |
| 2025/01/30 | 4,960 | 5,050 | 4,945 | 5,050 | +30 | +0.6% | 95,000 |
| 2025/01/29 | 5,000 | 5,060 | 4,980 | 5,020 | +30 | +0.6% | 38,300 |
| 2025/01/28 | 5,010 | 5,070 | 4,975 | 4,990 | -90 | -1.8% | 29,400 |
| 2025/01/27 | 5,170 | 5,170 | 5,060 | 5,080 | -70 | -1.4% | 35,700 |
| 2025/01/24 | 5,200 | 5,260 | 5,150 | 5,150 | ±0 | ±0% | 56,100 |
| 2025/01/23 | 5,180 | 5,200 | 5,120 | 5,150 | +10 | +0.2% | 52,100 |
| 2025/01/22 | 5,050 | 5,160 | 5,000 | 5,140 | +110 | +2.2% | 43,300 |
1～
50
件表示中 / 6924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 | 385,000円 | +2.8% | +4.1% | 3.64% | 8.69倍 | 1.21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 | 713,000円 | +10.5% | +11.5% | 3.09% | 9.37倍 | 1.09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 |
| シナネンＨＤ | 612,000円 | -9.6% | +999.9% | 1.23% | 22.19倍 | 1.26倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| ナガイレーベ | 191,600円 | +6.6% | +2.5% | 3.13% | 20.46倍 | 1.45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 |
| 第一実 | 206,000円 | +11.8% | +38.8% | 4.13% | 8.21倍 | 0.86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
