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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 4,855 | 4,975 | 4,855 | 4,975 | +120 | +2.5% | 87,400 |
| 2024/03/27 | 4,755 | 4,890 | 4,755 | 4,855 | +140 | +3% | 91,200 |
| 2024/03/26 | 4,725 | 4,790 | 4,680 | 4,715 | -5 | -0.1% | 52,300 |
| 2024/03/25 | 4,705 | 4,780 | 4,695 | 4,720 | +15 | +0.3% | 59,900 |
| 2024/03/22 | 4,645 | 4,775 | 4,610 | 4,705 | +105 | +2.3% | 66,200 |
| 2024/03/21 | 4,600 | 4,640 | 4,580 | 4,600 | +15 | +0.3% | 48,800 |
| 2024/03/19 | 4,515 | 4,615 | 4,515 | 4,585 | +95 | +2.1% | 91,900 |
| 2024/03/18 | 4,400 | 4,530 | 4,380 | 4,490 | +130 | +3% | 87,200 |
| 2024/03/15 | 4,365 | 4,400 | 4,320 | 4,360 | -20 | -0.5% | 33,800 |
| 2024/03/14 | 4,390 | 4,400 | 4,315 | 4,380 | +30 | +0.7% | 32,000 |
| 2024/03/13 | 4,435 | 4,480 | 4,345 | 4,350 | -10 | -0.2% | 70,300 |
| 2024/03/12 | 4,200 | 4,365 | 4,160 | 4,360 | +160 | +3.8% | 63,600 |
| 2024/03/11 | 4,295 | 4,325 | 4,165 | 4,200 | -195 | -4.4% | 78,400 |
| 2024/03/08 | 4,500 | 4,545 | 4,375 | 4,395 | -130 | -2.9% | 153,400 |
| 2024/03/07 | 4,380 | 4,565 | 4,380 | 4,525 | +210 | +4.9% | 128,000 |
| 2024/03/06 | 4,245 | 4,315 | 4,160 | 4,315 | +65 | +1.5% | 124,500 |
| 2024/03/05 | 4,000 | 4,320 | 3,965 | 4,250 | +220 | +5.5% | 372,900 |
| 2024/03/04 | 3,870 | 4,085 | 3,795 | 4,030 | +175 | +4.5% | 412,000 |
| 2024/03/01 | 3,785 | 3,855 | 3,785 | 3,855 | +20 | +0.5% | 55,800 |
| 2024/02/29 | 3,835 | 3,850 | 3,765 | 3,835 | +25 | +0.7% | 55,800 |
| 2024/02/28 | 3,875 | 3,890 | 3,805 | 3,810 | -85 | -2.2% | 51,400 |
| 2024/02/27 | 3,930 | 3,945 | 3,855 | 3,895 | +5 | +0.1% | 59,600 |
| 2024/02/26 | 3,855 | 3,900 | 3,840 | 3,890 | +50 | +1.3% | 64,900 |
| 2024/02/22 | 3,840 | 3,850 | 3,765 | 3,840 | +60 | +1.6% | 52,300 |
| 2024/02/21 | 3,780 | 3,790 | 3,745 | 3,780 | +20 | +0.5% | 50,600 |
| 2024/02/20 | 3,700 | 3,780 | 3,700 | 3,760 | +60 | +1.6% | 56,000 |
| 2024/02/19 | 3,675 | 3,700 | 3,655 | 3,700 | +25 | +0.7% | 55,500 |
| 2024/02/16 | 3,705 | 3,735 | 3,675 | 3,675 | +20 | +0.5% | 36,900 |
| 2024/02/15 | 3,720 | 3,730 | 3,615 | 3,655 | -35 | -0.9% | 45,100 |
| 2024/02/14 | 3,735 | 3,735 | 3,685 | 3,690 | -55 | -1.5% | 35,000 |
| 2024/02/13 | 3,700 | 3,765 | 3,700 | 3,745 | +65 | +1.8% | 45,200 |
| 2024/02/09 | 3,715 | 3,745 | 3,675 | 3,680 | -45 | -1.2% | 41,400 |
| 2024/02/08 | 3,750 | 3,755 | 3,680 | 3,725 | -60 | -1.6% | 62,300 |
| 2024/02/07 | 3,755 | 3,795 | 3,730 | 3,785 | +20 | +0.5% | 37,300 |
| 2024/02/06 | 3,785 | 3,810 | 3,760 | 3,765 | -20 | -0.5% | 35,400 |
| 2024/02/05 | 3,770 | 3,840 | 3,760 | 3,785 | +50 | +1.3% | 72,500 |
| 2024/02/02 | 3,700 | 3,755 | 3,660 | 3,735 | +40 | +1.1% | 44,300 |
| 2024/02/01 | 3,750 | 3,760 | 3,690 | 3,695 | -75 | -2% | 47,000 |
| 2024/01/31 | 3,700 | 3,800 | 3,690 | 3,770 | +70 | +1.9% | 93,800 |
| 2024/01/30 | 3,630 | 3,700 | 3,630 | 3,700 | +90 | +2.5% | 105,300 |
| 2024/01/29 | 3,540 | 3,620 | 3,540 | 3,610 | +70 | +2% | 59,300 |
| 2024/01/26 | 3,560 | 3,575 | 3,515 | 3,540 | -50 | -1.4% | 59,900 |
| 2024/01/25 | 3,575 | 3,625 | 3,575 | 3,590 | -20 | -0.6% | 51,200 |
| 2024/01/24 | 3,610 | 3,650 | 3,585 | 3,610 | -20 | -0.6% | 60,400 |
| 2024/01/23 | 3,690 | 3,725 | 3,625 | 3,630 | -60 | -1.6% | 76,000 |
| 2024/01/22 | 3,695 | 3,745 | 3,635 | 3,690 | ±0 | ±0% | 164,300 |
| 2024/01/19 | 3,400 | 3,690 | 3,350 | 3,690 | +445 | +13.7% | 354,200 |
| 2024/01/18 | 3,250 | 3,280 | 3,225 | 3,245 | -5 | -0.2% | 39,600 |
| 2024/01/17 | 3,280 | 3,305 | 3,250 | 3,250 | -30 | -0.9% | 83,200 |
| 2024/01/16 | 3,350 | 3,350 | 3,280 | 3,280 | -75 | -2.2% | 59,400 |
251～
300
件表示中 / 6925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 | 346,500円 | +2.8% | +4.1% | 4.04% | 7.82倍 | 1.09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 | 184,000円 | +6.6% | +2.5% | 3.26% | 19.65倍 | 1.39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 |
| 正栄食 | 383,500円 | -0.2% | -9.1% | 1.56% | 21.54倍 | 1.22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 |
| 蝶 理 | 252,800円 | +4.0% | +3.6% | 4.83% | 6.23倍 | 0.70倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| 第一実 | 193,000円 | +11.8% | +38.8% | 4.40% | 7.69倍 | 0.80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
