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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 5,550 | 5,560 | 5,420 | 5,450 | -70 | -1.3% | 34,800 |
| 2024/11/20 | 5,380 | 5,520 | 5,380 | 5,520 | +70 | +1.3% | 24,900 |
| 2024/11/19 | 5,510 | 5,560 | 5,430 | 5,450 | +20 | +0.4% | 60,300 |
| 2024/11/18 | 5,430 | 5,550 | 5,350 | 5,430 | -30 | -0.5% | 78,400 |
| 2024/11/15 | 5,920 | 5,970 | 5,430 | 5,460 | -400 | -6.8% | 172,100 |
| 2024/11/14 | 5,770 | 5,900 | 5,710 | 5,860 | +130 | +2.3% | 84,000 |
| 2024/11/13 | 5,710 | 5,770 | 5,660 | 5,730 | +80 | +1.4% | 85,200 |
| 2024/11/12 | 5,600 | 5,720 | 5,580 | 5,650 | +110 | +2% | 66,900 |
| 2024/11/11 | 5,540 | 5,560 | 5,470 | 5,540 | +90 | +1.7% | 38,900 |
| 2024/11/08 | 5,460 | 5,550 | 5,430 | 5,450 | -10 | -0.2% | 72,300 |
| 2024/11/07 | 5,470 | 5,510 | 5,310 | 5,460 | +90 | +1.7% | 83,600 |
| 2024/11/06 | 5,300 | 5,420 | 5,220 | 5,370 | +140 | +2.7% | 79,600 |
| 2024/11/05 | 5,090 | 5,260 | 5,060 | 5,230 | +170 | +3.4% | 63,800 |
| 2024/11/01 | 5,090 | 5,140 | 5,010 | 5,060 | -70 | -1.4% | 66,300 |
| 2024/10/31 | 4,990 | 5,180 | 4,950 | 5,130 | +140 | +2.8% | 151,100 |
| 2024/10/30 | 4,685 | 5,030 | 4,650 | 4,990 | +270 | +5.7% | 431,400 |
| 2024/10/29 | 4,665 | 4,760 | 4,665 | 4,720 | +35 | +0.7% | 463,500 |
| 2024/10/28 | 4,630 | 4,720 | 4,610 | 4,685 | +35 | +0.8% | 179,400 |
| 2024/10/25 | 4,660 | 4,675 | 4,615 | 4,650 | +10 | +0.2% | 84,900 |
| 2024/10/24 | 4,565 | 4,690 | 4,565 | 4,640 | -40 | -0.9% | 144,800 |
| 2024/10/23 | 4,670 | 4,705 | 4,655 | 4,680 | -15 | -0.3% | 96,600 |
| 2024/10/22 | 4,785 | 4,805 | 4,675 | 4,695 | -135 | -2.8% | 104,800 |
| 2024/10/21 | 4,840 | 4,920 | 4,815 | 4,830 | -10 | -0.2% | 92,300 |
| 2024/10/18 | 4,870 | 4,895 | 4,835 | 4,840 | -35 | -0.7% | 110,600 |
| 2024/10/17 | 5,090 | 5,090 | 4,860 | 4,875 | -145 | -2.9% | 169,300 |
| 2024/10/16 | 4,960 | 5,090 | 4,950 | 5,020 | -10 | -0.2% | 75,200 |
| 2024/10/15 | 4,955 | 5,050 | 4,955 | 5,030 | +125 | +2.5% | 110,700 |
| 2024/10/11 | 4,955 | 5,010 | 4,905 | 4,905 | -50 | -1% | 70,100 |
| 2024/10/10 | 5,040 | 5,040 | 4,880 | 4,955 | -85 | -1.7% | 111,200 |
| 2024/10/09 | 5,090 | 5,100 | 5,000 | 5,040 | -10 | -0.2% | 62,500 |
| 2024/10/08 | 4,975 | 5,080 | 4,965 | 5,050 | +50 | +1% | 63,900 |
| 2024/10/07 | 5,020 | 5,060 | 5,000 | 5,000 | +50 | +1% | 100,800 |
| 2024/10/04 | 4,900 | 5,020 | 4,895 | 4,950 | +60 | +1.2% | 81,200 |
| 2024/10/03 | 4,965 | 4,985 | 4,875 | 4,890 | -5 | -0.1% | 68,700 |
| 2024/10/02 | 4,955 | 5,070 | 4,890 | 4,895 | -100 | -2% | 91,700 |
| 2024/10/01 | 5,030 | 5,060 | 4,990 | 4,995 | -35 | -0.7% | 68,300 |
| 2024/09/30 | 4,950 | 5,060 | 4,910 | 5,030 | -70 | -1.4% | 69,100 |
| 2024/09/27 | 5,080 | 5,130 | 5,030 | 5,100 | +20 | +0.4% | 61,300 |
| 2024/09/26 | 4,970 | 5,080 | 4,965 | 5,080 | +180 | +3.7% | 60,200 |
| 2024/09/25 | 4,965 | 4,980 | 4,875 | 4,900 | -80 | -1.6% | 27,400 |
| 2024/09/24 | 5,050 | 5,120 | 4,945 | 4,980 | -5 | -0.1% | 46,300 |
| 2024/09/20 | 4,940 | 5,010 | 4,860 | 4,985 | +110 | +2.3% | 54,700 |
| 2024/09/19 | 4,860 | 4,885 | 4,810 | 4,875 | +130 | +2.7% | 32,000 |
| 2024/09/18 | 4,720 | 4,800 | 4,715 | 4,745 | +90 | +1.9% | 37,900 |
| 2024/09/17 | 4,630 | 4,675 | 4,600 | 4,655 | +95 | +2.1% | 43,400 |
| 2024/09/13 | 4,530 | 4,585 | 4,520 | 4,560 | +25 | +0.6% | 28,400 |
| 2024/09/12 | 4,565 | 4,635 | 4,510 | 4,535 | +40 | +0.9% | 39,000 |
| 2024/09/11 | 4,550 | 4,595 | 4,455 | 4,495 | -55 | -1.2% | 31,800 |
| 2024/09/10 | 4,635 | 4,715 | 4,550 | 4,550 | -75 | -1.6% | 37,400 |
| 2024/09/09 | 4,340 | 4,645 | 4,340 | 4,625 | +125 | +2.8% | 55,700 |
1～
50
件表示中 / 6836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 | 542,000円 | +5.6% | +14.0% | 2.40% | 13.51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 |
| ＩＤＯＭ | 106,200円 | +19.1% | +25.1% | 3.83% | 7.84倍 | 1.43倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| あらた | 306,500円 | +2.6% | +8.2% | 3.33% | 9.30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 | 258,700円 | +3.7% | +22.8% | 3.40% | 11.83倍 | 1.89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 | 446,500円 | +4.4% | -0.2% | 5.82% | 17.15倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
