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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 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 |
| 2025/07/03 | 4,215 | 4,215 | 4,110 | 4,145 | -80 | -1.9% | 69,400 |
| 2025/07/02 | 4,160 | 4,270 | 4,150 | 4,225 | +50 | +1.2% | 73,900 |
| 2025/07/01 | 4,230 | 4,250 | 4,175 | 4,175 | -45 | -1.1% | 43,500 |
| 2025/06/30 | 4,345 | 4,375 | 4,220 | 4,220 | -70 | -1.6% | 58,100 |
| 2025/06/27 | 4,280 | 4,300 | 4,245 | 4,290 | +45 | +1.1% | 75,300 |
| 2025/06/26 | 4,180 | 4,280 | 4,180 | 4,245 | +65 | +1.6% | 48,400 |
| 2025/06/25 | 4,185 | 4,205 | 4,125 | 4,180 | -10 | -0.2% | 54,900 |
| 2025/06/24 | 4,230 | 4,240 | 4,150 | 4,190 | +30 | +0.7% | 55,900 |
| 2025/06/23 | 4,165 | 4,195 | 4,115 | 4,160 | +10 | +0.2% | 53,600 |
| 2025/06/20 | 4,125 | 4,220 | 4,110 | 4,150 | +30 | +0.7% | 130,000 |
| 2025/06/19 | 4,110 | 4,135 | 4,080 | 4,120 | +5 | +0.1% | 35,700 |
| 2025/06/18 | 4,090 | 4,115 | 4,040 | 4,115 | +15 | +0.4% | 50,700 |
| 2025/06/17 | 4,080 | 4,110 | 4,075 | 4,100 | +30 | +0.7% | 36,800 |
| 2025/06/16 | 4,070 | 4,080 | 4,035 | 4,070 | ±0 | ±0% | 45,000 |
| 2025/06/13 | 4,070 | 4,080 | 4,010 | 4,070 | -45 | -1.1% | 65,600 |
| 2025/06/12 | 4,165 | 4,180 | 4,090 | 4,115 | -50 | -1.2% | 48,900 |
| 2025/06/11 | 4,165 | 4,225 | 4,155 | 4,165 | +10 | +0.2% | 55,400 |
| 2025/06/10 | 4,190 | 4,210 | 4,145 | 4,155 | -55 | -1.3% | 54,800 |
| 2025/06/09 | 4,265 | 4,300 | 4,190 | 4,210 | +5 | +0.1% | 62,300 |
1～
50
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 | 442,000円 | +2.8% | +4.1% | 3.39% | 9.90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 | 231,100円 | +6.6% | +2.5% | 4.33% | 24.43倍 | 1.72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 | 386,000円 | +1.6% | -22.1% | 5.18% | 14.83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 | 658,000円 | +15.8% | +9.3% | 1.37% | 23.87倍 | 1.30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 | 258,500円 | +7.0% | +30.8% | 4.84% | 9.69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
