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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 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 |
| 2024/09/06 | 4,660 | 4,700 | 4,470 | 4,500 | -230 | -4.9% | 150,500 |
| 2024/09/05 | 5,140 | 5,140 | 4,730 | 4,730 | -340 | -6.7% | 139,800 |
| 2024/09/04 | 5,000 | 5,210 | 5,000 | 5,070 | -200 | -3.8% | 61,400 |
| 2024/09/03 | 5,320 | 5,430 | 5,260 | 5,270 | -60 | -1.1% | 57,200 |
| 2024/09/02 | 5,370 | 5,400 | 5,250 | 5,330 | +110 | +2.1% | 66,100 |
| 2024/08/30 | 5,130 | 5,240 | 5,090 | 5,220 | +130 | +2.6% | 47,700 |
| 2024/08/29 | 5,090 | 5,130 | 5,060 | 5,090 | ±0 | ±0% | 19,300 |
| 2024/08/28 | 5,090 | 5,150 | 5,070 | 5,090 | -50 | -1% | 16,900 |
| 2024/08/27 | 4,960 | 5,170 | 4,960 | 5,140 | +190 | +3.8% | 36,600 |
| 2024/08/26 | 5,050 | 5,050 | 4,920 | 4,950 | -100 | -2% | 37,700 |
| 2024/08/23 | 5,100 | 5,100 | 5,020 | 5,050 | -20 | -0.4% | 13,300 |
| 2024/08/22 | 5,150 | 5,150 | 5,040 | 5,070 | -40 | -0.8% | 11,600 |
| 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 |
201～
250
件表示中 / 7016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 | 443,000円 | +2.8% | +4.1% | 3.39% | 9.92倍 | 1.34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 |
| ナガイレーベ | 231,300円 | +6.6% | +2.5% | 4.32% | 24.45倍 | 1.73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 |
| 伯 東 | 387,500円 | +1.6% | -22.1% | 5.16% | 14.89倍 | 1.11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 |
| シナネンＨＤ | 663,000円 | +15.8% | +9.3% | 1.36% | 24.05倍 | 1.31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 |
| レスター | 259,500円 | +7.0% | +30.8% | 4.82% | 9.73倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
