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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 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 |
| 2024/01/15 | 3,330 | 3,360 | 3,305 | 3,355 | +20 | +0.6% | 58,500 |
| 2024/01/12 | 3,395 | 3,400 | 3,280 | 3,335 | -75 | -2.2% | 112,100 |
| 2024/01/11 | 3,415 | 3,485 | 3,395 | 3,410 | +35 | +1% | 127,000 |
| 2024/01/10 | 3,360 | 3,395 | 3,345 | 3,375 | +15 | +0.4% | 77,500 |
| 2024/01/09 | 3,255 | 3,380 | 3,255 | 3,360 | +125 | +3.9% | 94,200 |
| 2024/01/05 | 3,275 | 3,295 | 3,225 | 3,235 | -15 | -0.5% | 81,300 |
| 2024/01/04 | 3,235 | 3,250 | 3,160 | 3,250 | +10 | +0.3% | 118,800 |
| 2023/12/29 | 3,250 | 3,265 | 3,225 | 3,240 | +10 | +0.3% | 55,300 |
| 2023/12/28 | 3,220 | 3,230 | 3,180 | 3,230 | -10 | -0.3% | 64,200 |
| 2023/12/27 | 3,260 | 3,270 | 3,225 | 3,240 | -10 | -0.3% | 72,100 |
| 2023/12/26 | 3,345 | 3,360 | 3,250 | 3,250 | -105 | -3.1% | 70,200 |
| 2023/12/25 | 3,500 | 3,500 | 3,335 | 3,355 | -130 | -3.7% | 71,500 |
| 2023/12/22 | 3,465 | 3,500 | 3,445 | 3,485 | +10 | +0.3% | 44,500 |
| 2023/12/21 | 3,480 | 3,515 | 3,415 | 3,475 | -50 | -1.4% | 68,600 |
| 2023/12/20 | 3,475 | 3,565 | 3,450 | 3,525 | +55 | +1.6% | 123,900 |
| 2023/12/19 | 3,365 | 3,475 | 3,365 | 3,470 | +35 | +1% | 87,400 |
| 2023/12/18 | 3,395 | 3,440 | 3,380 | 3,435 | +10 | +0.3% | 44,800 |
| 2023/12/15 | 3,425 | 3,460 | 3,425 | 3,425 | -5 | -0.1% | 44,200 |
| 2023/12/14 | 3,385 | 3,470 | 3,385 | 3,430 | +40 | +1.2% | 80,200 |
| 2023/12/13 | 3,465 | 3,465 | 3,360 | 3,390 | -75 | -2.2% | 77,200 |
| 2023/12/12 | 3,440 | 3,465 | 3,390 | 3,465 | +15 | +0.4% | 92,600 |
| 2023/12/11 | 3,315 | 3,460 | 3,280 | 3,450 | +180 | +5.5% | 166,700 |
| 2023/12/08 | 3,200 | 3,355 | 3,100 | 3,270 | +70 | +2.2% | 236,800 |
| 2023/12/07 | 3,360 | 3,390 | 3,050 | 3,200 | -160 | -4.8% | 454,000 |
| 2023/12/06 | 3,290 | 3,360 | 3,285 | 3,360 | +95 | +2.9% | 117,100 |
| 2023/12/05 | 3,280 | 3,310 | 3,265 | 3,265 | -40 | -1.2% | 54,500 |
| 2023/12/04 | 3,380 | 3,380 | 3,290 | 3,305 | -65 | -1.9% | 68,100 |
| 2023/12/01 | 3,410 | 3,430 | 3,370 | 3,370 | -25 | -0.7% | 72,800 |
| 2023/11/30 | 3,360 | 3,405 | 3,340 | 3,395 | +45 | +1.3% | 86,400 |
| 2023/11/29 | 3,360 | 3,380 | 3,335 | 3,350 | -10 | -0.3% | 40,100 |
| 2023/11/28 | 3,330 | 3,380 | 3,330 | 3,360 | +35 | +1.1% | 50,200 |
| 2023/11/27 | 3,370 | 3,395 | 3,320 | 3,325 | -25 | -0.7% | 62,900 |
| 2023/11/24 | 3,350 | 3,355 | 3,330 | 3,350 | +40 | +1.2% | 66,600 |
| 2023/11/22 | 3,230 | 3,330 | 3,230 | 3,310 | +55 | +1.7% | 96,300 |
| 2023/11/21 | 3,260 | 3,270 | 3,240 | 3,255 | +15 | +0.5% | 39,100 |
| 2023/11/20 | 3,230 | 3,265 | 3,230 | 3,240 | +10 | +0.3% | 59,700 |
| 2023/11/17 | 3,170 | 3,230 | 3,170 | 3,230 | +55 | +1.7% | 49,500 |
| 2023/11/16 | 3,200 | 3,220 | 3,155 | 3,175 | -25 | -0.8% | 34,700 |
| 2023/11/15 | 3,210 | 3,225 | 3,180 | 3,200 | -10 | -0.3% | 48,600 |
| 2023/11/14 | 3,215 | 3,225 | 3,195 | 3,210 | -5 | -0.2% | 37,800 |
| 2023/11/13 | 3,185 | 3,215 | 3,165 | 3,215 | +35 | +1.1% | 60,800 |
| 2023/11/10 | 3,175 | 3,190 | 3,135 | 3,180 | +10 | +0.3% | 33,900 |
351～
400
件表示中 / 6983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 | 417,500円 | +2.8% | +4.1% | 3.59% | 9.39倍 | 1.28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 |
| レスター | 252,300円 | +7.0% | +30.8% | 4.95% | 9.46倍 | 0.84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 |
| ナガイレーベ | 211,100円 | +6.6% | +2.5% | 4.74% | 22.32倍 | 1.61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 |
| シナネンＨＤ | 627,000円 | +15.8% | +9.3% | 1.44% | 22.74倍 | 1.23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 |
| 正栄食 | 391,500円 | +4.2% | -7.1% | 1.53% | 23.59倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
