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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 5,070 | 5,120 | 5,040 | 5,110 | +10 | +0.2% | 15,200 |
| 2024/08/20 | 5,110 | 5,130 | 5,020 | 5,100 | +80 | +1.6% | 21,500 |
| 2024/08/19 | 5,130 | 5,130 | 4,990 | 5,020 | -100 | -2% | 29,500 |
| 2024/08/16 | 5,050 | 5,120 | 5,010 | 5,120 | +195 | +4% | 30,600 |
| 2024/08/15 | 4,915 | 4,950 | 4,860 | 4,925 | +15 | +0.3% | 21,900 |
| 2024/08/14 | 4,895 | 4,940 | 4,810 | 4,910 | +55 | +1.1% | 22,100 |
| 2024/08/13 | 4,770 | 4,855 | 4,745 | 4,855 | +185 | +4% | 29,100 |
| 2024/08/09 | 4,620 | 4,715 | 4,570 | 4,670 | +120 | +2.6% | 58,600 |
| 2024/08/08 | 4,385 | 4,600 | 4,380 | 4,550 | +50 | +1.1% | 32,800 |
| 2024/08/07 | 4,415 | 4,650 | 4,410 | 4,500 | -55 | -1.2% | 50,100 |
| 2024/08/06 | 4,460 | 4,710 | 4,430 | 4,555 | +305 | +7.2% | 70,000 |
| 2024/08/05 | 4,365 | 4,475 | 4,160 | 4,250 | -465 | -9.9% | 97,500 |
| 2024/08/02 | 4,930 | 4,930 | 4,715 | 4,715 | -415 | -8.1% | 66,300 |
| 2024/08/01 | 5,090 | 5,140 | 5,010 | 5,130 | -10 | -0.2% | 53,600 |
| 2024/07/31 | 5,050 | 5,160 | 4,990 | 5,140 | +30 | +0.6% | 39,900 |
| 2024/07/30 | 5,130 | 5,170 | 5,060 | 5,110 | -20 | -0.4% | 149,000 |
| 2024/07/29 | 5,100 | 5,190 | 5,050 | 5,130 | +120 | +2.4% | 35,500 |
| 2024/07/26 | 4,950 | 5,050 | 4,910 | 5,010 | +25 | +0.5% | 46,100 |
| 2024/07/25 | 5,160 | 5,180 | 4,980 | 4,985 | -225 | -4.3% | 74,100 |
| 2024/07/24 | 5,160 | 5,330 | 5,160 | 5,210 | +150 | +3% | 82,100 |
| 2024/07/23 | 5,100 | 5,160 | 5,050 | 5,060 | -10 | -0.2% | 33,800 |
| 2024/07/22 | 5,160 | 5,210 | 5,070 | 5,070 | -90 | -1.7% | 44,700 |
| 2024/07/19 | 5,210 | 5,250 | 5,150 | 5,160 | -50 | -1% | 40,200 |
| 2024/07/18 | 5,310 | 5,350 | 5,210 | 5,210 | -230 | -4.2% | 59,500 |
| 2024/07/17 | 5,470 | 5,540 | 5,430 | 5,440 | -10 | -0.2% | 49,200 |
| 2024/07/16 | 5,110 | 5,500 | 5,080 | 5,450 | +390 | +7.7% | 101,600 |
| 2024/07/12 | 5,090 | 5,130 | 5,010 | 5,060 | -50 | -1% | 40,700 |
| 2024/07/11 | 5,130 | 5,170 | 5,080 | 5,110 | +10 | +0.2% | 58,000 |
| 2024/07/10 | 5,100 | 5,120 | 5,040 | 5,100 | -20 | -0.4% | 51,900 |
| 2024/07/09 | 5,010 | 5,170 | 5,000 | 5,120 | +100 | +2% | 67,400 |
| 2024/07/08 | 5,080 | 5,120 | 5,020 | 5,020 | -70 | -1.4% | 82,900 |
| 2024/07/05 | 5,180 | 5,180 | 5,060 | 5,090 | -110 | -2.1% | 47,500 |
| 2024/07/04 | 5,120 | 5,230 | 5,080 | 5,200 | +90 | +1.8% | 68,600 |
| 2024/07/03 | 5,340 | 5,340 | 5,100 | 5,110 | -230 | -4.3% | 93,500 |
| 2024/07/02 | 5,430 | 5,440 | 5,310 | 5,340 | -90 | -1.7% | 54,600 |
| 2024/07/01 | 5,480 | 5,570 | 5,410 | 5,430 | +40 | +0.7% | 58,300 |
| 2024/06/28 | 5,330 | 5,420 | 5,310 | 5,390 | +60 | +1.1% | 43,600 |
| 2024/06/27 | 5,340 | 5,390 | 5,290 | 5,330 | -20 | -0.4% | 31,800 |
| 2024/06/26 | 5,330 | 5,420 | 5,300 | 5,350 | +40 | +0.8% | 45,100 |
| 2024/06/25 | 5,230 | 5,320 | 5,220 | 5,310 | +80 | +1.5% | 35,000 |
| 2024/06/24 | 5,150 | 5,300 | 5,140 | 5,230 | +60 | +1.2% | 47,000 |
| 2024/06/21 | 5,390 | 5,440 | 5,160 | 5,170 | -230 | -4.3% | 85,900 |
| 2024/06/20 | 5,380 | 5,460 | 5,280 | 5,400 | +20 | +0.4% | 56,400 |
| 2024/06/19 | 5,260 | 5,400 | 5,210 | 5,380 | +150 | +2.9% | 56,400 |
| 2024/06/18 | 5,290 | 5,310 | 5,180 | 5,230 | ±0 | ±0% | 30,800 |
| 2024/06/17 | 5,310 | 5,380 | 5,190 | 5,230 | -180 | -3.3% | 58,700 |
| 2024/06/14 | 5,340 | 5,540 | 5,320 | 5,410 | +90 | +1.7% | 108,200 |
| 2024/06/13 | 5,290 | 5,350 | 5,210 | 5,320 | -30 | -0.6% | 76,900 |
| 2024/06/12 | 5,200 | 5,350 | 5,140 | 5,350 | +210 | +4.1% | 81,300 |
| 2024/06/11 | 5,140 | 5,270 | 5,140 | 5,140 | +10 | +0.2% | 53,800 |
151～
200
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
