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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 4,330 | 4,400 | 4,330 | 4,400 | +75 | +1.7% | 40,100 |
| 2025/09/12 | 4,385 | 4,385 | 4,320 | 4,325 | -35 | -0.8% | 40,800 |
| 2025/09/11 | 4,315 | 4,370 | 4,290 | 4,360 | +55 | +1.3% | 55,600 |
| 2025/09/10 | 4,250 | 4,305 | 4,250 | 4,305 | +30 | +0.7% | 64,100 |
| 2025/09/09 | 4,370 | 4,385 | 4,260 | 4,275 | -50 | -1.2% | 81,600 |
| 2025/09/08 | 4,385 | 4,415 | 4,295 | 4,325 | -40 | -0.9% | 112,600 |
| 2025/09/05 | 4,155 | 4,365 | 4,145 | 4,365 | +140 | +3.3% | 172,800 |
| 2025/09/04 | 4,485 | 4,600 | 4,155 | 4,225 | -255 | -5.7% | 412,400 |
| 2025/09/03 | 4,545 | 4,565 | 4,465 | 4,480 | -5 | -0.1% | 102,100 |
| 2025/09/02 | 4,470 | 4,520 | 4,455 | 4,485 | +30 | +0.7% | 89,800 |
| 2025/09/01 | 4,465 | 4,500 | 4,425 | 4,455 | -55 | -1.2% | 88,800 |
| 2025/08/29 | 4,460 | 4,510 | 4,425 | 4,510 | +40 | +0.9% | 71,200 |
| 2025/08/28 | 4,430 | 4,470 | 4,410 | 4,470 | +35 | +0.8% | 57,100 |
| 2025/08/27 | 4,435 | 4,470 | 4,425 | 4,435 | ±0 | ±0% | 42,300 |
| 2025/08/26 | 4,450 | 4,470 | 4,425 | 4,435 | -25 | -0.6% | 62,100 |
| 2025/08/25 | 4,445 | 4,475 | 4,430 | 4,460 | +40 | +0.9% | 64,900 |
| 2025/08/22 | 4,410 | 4,440 | 4,395 | 4,420 | +10 | +0.2% | 53,800 |
| 2025/08/21 | 4,400 | 4,460 | 4,375 | 4,410 | -35 | -0.8% | 47,000 |
| 2025/08/20 | 4,480 | 4,500 | 4,415 | 4,445 | -55 | -1.2% | 60,600 |
| 2025/08/19 | 4,485 | 4,520 | 4,465 | 4,500 | +15 | +0.3% | 52,300 |
| 2025/08/18 | 4,455 | 4,500 | 4,450 | 4,485 | +40 | +0.9% | 50,000 |
| 2025/08/15 | 4,450 | 4,465 | 4,415 | 4,445 | -20 | -0.4% | 39,500 |
| 2025/08/14 | 4,510 | 4,540 | 4,450 | 4,465 | -55 | -1.2% | 44,400 |
| 2025/08/13 | 4,525 | 4,570 | 4,500 | 4,520 | ±0 | ±0% | 43,100 |
| 2025/08/12 | 4,520 | 4,545 | 4,495 | 4,520 | ±0 | ±0% | 54,500 |
| 2025/08/08 | 4,495 | 4,545 | 4,495 | 4,520 | +45 | +1% | 57,700 |
| 2025/08/07 | 4,460 | 4,510 | 4,455 | 4,475 | +15 | +0.3% | 42,200 |
| 2025/08/06 | 4,365 | 4,470 | 4,365 | 4,460 | +80 | +1.8% | 51,600 |
| 2025/08/05 | 4,390 | 4,405 | 4,355 | 4,380 | +10 | +0.2% | 34,800 |
| 2025/08/04 | 4,300 | 4,370 | 4,290 | 4,370 | +15 | +0.3% | 49,800 |
| 2025/08/01 | 4,295 | 4,395 | 4,275 | 4,355 | +60 | +1.4% | 56,800 |
| 2025/07/31 | 4,270 | 4,300 | 4,260 | 4,295 | +45 | +1.1% | 48,200 |
| 2025/07/30 | 4,225 | 4,260 | 4,215 | 4,250 | +25 | +0.6% | 33,600 |
| 2025/07/29 | 4,230 | 4,260 | 4,195 | 4,225 | -30 | -0.7% | 41,400 |
| 2025/07/28 | 4,295 | 4,310 | 4,250 | 4,255 | -5 | -0.1% | 45,000 |
| 2025/07/25 | 4,285 | 4,310 | 4,225 | 4,260 | -50 | -1.2% | 47,300 |
| 2025/07/24 | 4,270 | 4,320 | 4,270 | 4,310 | +85 | +2% | 43,800 |
| 2025/07/23 | 4,195 | 4,255 | 4,185 | 4,225 | +55 | +1.3% | 49,000 |
| 2025/07/22 | 4,190 | 4,230 | 4,160 | 4,170 | +10 | +0.2% | 30,500 |
| 2025/07/18 | 4,140 | 4,180 | 4,140 | 4,160 | -5 | -0.1% | 24,400 |
| 2025/07/17 | 4,155 | 4,175 | 4,135 | 4,165 | +10 | +0.2% | 28,300 |
| 2025/07/16 | 4,170 | 4,225 | 4,155 | 4,155 | -30 | -0.7% | 33,400 |
| 2025/07/15 | 4,235 | 4,235 | 4,180 | 4,185 | -45 | -1.1% | 22,700 |
| 2025/07/14 | 4,185 | 4,230 | 4,155 | 4,230 | +55 | +1.3% | 45,700 |
| 2025/07/11 | 4,160 | 4,220 | 4,155 | 4,175 | +35 | +0.8% | 34,900 |
| 2025/07/10 | 4,210 | 4,215 | 4,140 | 4,140 | -65 | -1.5% | 50,400 |
| 2025/07/09 | 4,200 | 4,225 | 4,175 | 4,205 | +65 | +1.6% | 54,400 |
| 2025/07/08 | 4,100 | 4,165 | 4,100 | 4,140 | +30 | +0.7% | 53,600 |
| 2025/07/07 | 4,155 | 4,155 | 4,080 | 4,110 | -55 | -1.3% | 58,100 |
| 2025/07/04 | 4,180 | 4,185 | 4,125 | 4,165 | +20 | +0.5% | 37,600 |
1～
50
件表示中 / 7035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 | 440,000円 | -1.6% | -12.6% | 3.41% | 11.31倍 | 1.33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 | 268,600円 | +7.0% | +30.8% | 4.65% | 10.07倍 | 0.88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 |
| ヤマエＧＨＤ | 288,300円 | +5.3% | +13.8% | 2.43% | 8.00倍 | 0.90倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| 立花エレテ | 302,000円 | +2.2% | -7.9% | 3.31% | 12.41倍 | 0.72倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| Ｃｉメディカル | 149,700円 | +48.2% | +73.2% | 0.00% | 18.71倍 | 2.68倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
市場注目の銘柄
チャート関連のコラム
