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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 4,345 | 4,375 | 4,220 | 4,220 | -70 | -1.6% | 58,100 |
| 2025/06/27 | 4,280 | 4,300 | 4,245 | 4,290 | +45 | +1.1% | 75,300 |
| 2025/06/26 | 4,180 | 4,280 | 4,180 | 4,245 | +65 | +1.6% | 48,400 |
| 2025/06/25 | 4,185 | 4,205 | 4,125 | 4,180 | -10 | -0.2% | 54,900 |
| 2025/06/24 | 4,230 | 4,240 | 4,150 | 4,190 | +30 | +0.7% | 55,900 |
| 2025/06/23 | 4,165 | 4,195 | 4,115 | 4,160 | +10 | +0.2% | 53,600 |
| 2025/06/20 | 4,125 | 4,220 | 4,110 | 4,150 | +30 | +0.7% | 130,000 |
| 2025/06/19 | 4,110 | 4,135 | 4,080 | 4,120 | +5 | +0.1% | 35,700 |
| 2025/06/18 | 4,090 | 4,115 | 4,040 | 4,115 | +15 | +0.4% | 50,700 |
| 2025/06/17 | 4,080 | 4,110 | 4,075 | 4,100 | +30 | +0.7% | 36,800 |
| 2025/06/16 | 4,070 | 4,080 | 4,035 | 4,070 | ±0 | ±0% | 45,000 |
| 2025/06/13 | 4,070 | 4,080 | 4,010 | 4,070 | -45 | -1.1% | 65,600 |
| 2025/06/12 | 4,165 | 4,180 | 4,090 | 4,115 | -50 | -1.2% | 48,900 |
| 2025/06/11 | 4,165 | 4,225 | 4,155 | 4,165 | +10 | +0.2% | 55,400 |
| 2025/06/10 | 4,190 | 4,210 | 4,145 | 4,155 | -55 | -1.3% | 54,800 |
| 2025/06/09 | 4,265 | 4,300 | 4,190 | 4,210 | +5 | +0.1% | 62,300 |
| 2025/06/06 | 4,190 | 4,270 | 4,180 | 4,205 | -40 | -0.9% | 61,400 |
| 2025/06/05 | 4,350 | 4,375 | 4,215 | 4,245 | -155 | -3.5% | 117,500 |
| 2025/06/04 | 4,465 | 4,595 | 4,400 | 4,400 | -65 | -1.5% | 149,400 |
| 2025/06/03 | 4,860 | 4,875 | 4,420 | 4,465 | -350 | -7.3% | 341,400 |
| 2025/06/02 | 4,745 | 4,825 | 4,730 | 4,815 | +35 | +0.7% | 79,400 |
| 2025/05/30 | 4,690 | 4,795 | 4,670 | 4,780 | -15 | -0.3% | 72,600 |
| 2025/05/29 | 4,775 | 4,810 | 4,705 | 4,795 | +75 | +1.6% | 62,500 |
| 2025/05/28 | 4,775 | 4,790 | 4,720 | 4,720 | -5 | -0.1% | 59,400 |
| 2025/05/27 | 4,625 | 4,745 | 4,625 | 4,725 | +105 | +2.3% | 51,600 |
| 2025/05/26 | 4,575 | 4,645 | 4,575 | 4,620 | +65 | +1.4% | 50,200 |
| 2025/05/23 | 4,510 | 4,565 | 4,505 | 4,555 | +55 | +1.2% | 47,600 |
| 2025/05/22 | 4,500 | 4,510 | 4,445 | 4,500 | ±0 | ±0% | 35,700 |
| 2025/05/21 | 4,520 | 4,550 | 4,485 | 4,500 | -10 | -0.2% | 32,800 |
| 2025/05/20 | 4,510 | 4,575 | 4,505 | 4,510 | +40 | +0.9% | 50,900 |
| 2025/05/19 | 4,440 | 4,490 | 4,430 | 4,470 | -10 | -0.2% | 38,900 |
| 2025/05/16 | 4,495 | 4,520 | 4,425 | 4,480 | +15 | +0.3% | 35,800 |
| 2025/05/15 | 4,470 | 4,520 | 4,455 | 4,465 | -55 | -1.2% | 34,100 |
| 2025/05/14 | 4,535 | 4,545 | 4,435 | 4,520 | +5 | +0.1% | 80,900 |
| 2025/05/13 | 4,580 | 4,605 | 4,475 | 4,515 | -5 | -0.1% | 48,100 |
| 2025/05/12 | 4,475 | 4,535 | 4,475 | 4,520 | +45 | +1% | 55,200 |
| 2025/05/09 | 4,470 | 4,500 | 4,450 | 4,475 | +10 | +0.2% | 49,400 |
| 2025/05/08 | 4,465 | 4,465 | 4,405 | 4,465 | +40 | +0.9% | 59,600 |
| 2025/05/07 | 4,315 | 4,460 | 4,300 | 4,425 | +110 | +2.5% | 78,000 |
| 2025/05/02 | 4,360 | 4,405 | 4,260 | 4,315 | -65 | -1.5% | 72,500 |
| 2025/05/01 | 4,385 | 4,405 | 4,350 | 4,380 | -5 | -0.1% | 42,900 |
| 2025/04/30 | 4,380 | 4,410 | 4,335 | 4,385 | -10 | -0.2% | 86,400 |
| 2025/04/28 | 4,320 | 4,405 | 4,300 | 4,395 | +75 | +1.7% | 160,800 |
| 2025/04/25 | 4,290 | 4,375 | 4,265 | 4,320 | +85 | +2% | 314,300 |
| 2025/04/24 | 4,265 | 4,275 | 4,225 | 4,235 | +20 | +0.5% | 78,500 |
| 2025/04/23 | 4,190 | 4,225 | 4,185 | 4,215 | +70 | +1.7% | 53,300 |
| 2025/04/22 | 4,100 | 4,160 | 4,100 | 4,145 | +20 | +0.5% | 39,500 |
| 2025/04/21 | 4,105 | 4,135 | 4,090 | 4,125 | -20 | -0.5% | 46,400 |
| 2025/04/18 | 4,090 | 4,145 | 4,075 | 4,145 | +70 | +1.7% | 41,100 |
| 2025/04/17 | 4,020 | 4,075 | 4,005 | 4,075 | +35 | +0.9% | 29,300 |
1～
50
件表示中 / 6982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 | 418,500円 | +2.8% | +4.1% | 3.58% | 9.42倍 | 1.27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 |
| レスター | 253,300円 | +7.0% | +30.8% | 4.93% | 9.50倍 | 0.83倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| ナガイレーベ | 213,200円 | +6.6% | +2.5% | 4.69% | 22.54倍 | 1.60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 |
| シナネンＨＤ | 633,000円 | +15.8% | +9.3% | 1.42% | 22.95倍 | 1.25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 |
| 正栄食 | 390,500円 | +4.2% | -7.1% | 1.54% | 23.53倍 | 1.19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
