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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 5,070 | 5,100 | 4,955 | 5,030 | -60 | -1.2% | 46,000 |
| 2025/01/20 | 5,040 | 5,130 | 5,020 | 5,090 | +195 | +4% | 97,000 |
| 2025/01/17 | 4,865 | 4,930 | 4,855 | 4,895 | +30 | +0.6% | 46,300 |
| 2025/01/16 | 4,860 | 4,915 | 4,855 | 4,865 | +35 | +0.7% | 62,600 |
| 2025/01/15 | 4,775 | 4,845 | 4,770 | 4,830 | +30 | +0.6% | 56,700 |
| 2025/01/14 | 4,895 | 4,920 | 4,755 | 4,800 | -115 | -2.3% | 63,800 |
| 2025/01/10 | 4,850 | 4,980 | 4,810 | 4,915 | +65 | +1.3% | 74,100 |
| 2025/01/09 | 4,910 | 4,985 | 4,850 | 4,850 | -60 | -1.2% | 73,100 |
| 2025/01/08 | 4,750 | 4,935 | 4,730 | 4,910 | +105 | +2.2% | 86,800 |
| 2025/01/07 | 4,815 | 4,895 | 4,785 | 4,805 | +60 | +1.3% | 73,500 |
| 2025/01/06 | 4,920 | 4,920 | 4,740 | 4,745 | -170 | -3.5% | 100,900 |
| 2024/12/30 | 5,050 | 5,050 | 4,910 | 4,915 | -105 | -2.1% | 60,400 |
| 2024/12/27 | 4,930 | 5,050 | 4,865 | 5,020 | +60 | +1.2% | 76,500 |
| 2024/12/26 | 4,920 | 4,960 | 4,845 | 4,960 | +20 | +0.4% | 67,400 |
| 2024/12/25 | 5,010 | 5,010 | 4,865 | 4,940 | -30 | -0.6% | 51,500 |
| 2024/12/24 | 5,050 | 5,050 | 4,960 | 4,970 | -50 | -1% | 32,700 |
| 2024/12/23 | 5,020 | 5,070 | 4,995 | 5,020 | +20 | +0.4% | 35,900 |
| 2024/12/20 | 5,070 | 5,070 | 4,980 | 5,000 | -50 | -1% | 82,100 |
| 2024/12/19 | 5,010 | 5,110 | 5,000 | 5,050 | -80 | -1.6% | 62,600 |
| 2024/12/18 | 5,250 | 5,310 | 5,130 | 5,130 | -120 | -2.3% | 61,500 |
| 2024/12/17 | 5,500 | 5,570 | 5,250 | 5,250 | -250 | -4.5% | 61,300 |
| 2024/12/16 | 5,550 | 5,610 | 5,470 | 5,500 | -10 | -0.2% | 43,400 |
| 2024/12/13 | 5,550 | 5,600 | 5,480 | 5,510 | -60 | -1.1% | 51,800 |
| 2024/12/12 | 5,670 | 5,690 | 5,560 | 5,570 | -10 | -0.2% | 67,000 |
| 2024/12/11 | 5,300 | 5,600 | 5,260 | 5,580 | +200 | +3.7% | 140,900 |
| 2024/12/10 | 5,720 | 5,770 | 5,150 | 5,380 | -240 | -4.3% | 288,700 |
| 2024/12/09 | 5,290 | 5,720 | 5,290 | 5,620 | +360 | +6.8% | 381,200 |
| 2024/12/06 | 5,210 | 5,260 | 5,190 | 5,260 | +60 | +1.2% | 27,900 |
| 2024/12/05 | 5,260 | 5,280 | 5,160 | 5,200 | -10 | -0.2% | 45,600 |
| 2024/12/04 | 5,280 | 5,320 | 5,200 | 5,210 | +30 | +0.6% | 41,900 |
| 2024/12/03 | 5,170 | 5,240 | 5,170 | 5,180 | +20 | +0.4% | 43,000 |
| 2024/12/02 | 5,010 | 5,210 | 5,010 | 5,160 | +150 | +3% | 46,100 |
| 2024/11/29 | 4,980 | 5,110 | 4,960 | 5,010 | +30 | +0.6% | 49,800 |
| 2024/11/28 | 4,995 | 5,040 | 4,960 | 4,980 | -30 | -0.6% | 43,000 |
| 2024/11/27 | 5,110 | 5,110 | 4,960 | 5,010 | -100 | -2% | 42,400 |
| 2024/11/26 | 5,160 | 5,160 | 5,040 | 5,110 | -40 | -0.8% | 36,500 |
| 2024/11/25 | 5,400 | 5,400 | 5,150 | 5,150 | -260 | -4.8% | 62,600 |
| 2024/11/22 | 5,410 | 5,470 | 5,380 | 5,410 | -40 | -0.7% | 27,800 |
| 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 |
51～
100
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
