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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 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 |
| 2024/08/08 | 4,385 | 4,600 | 4,380 | 4,550 | +50 | +1.1% | 32,800 |
| 2024/08/07 | 4,415 | 4,650 | 4,410 | 4,500 | -55 | -1.2% | 50,100 |
| 2024/08/06 | 4,460 | 4,710 | 4,430 | 4,555 | +305 | +7.2% | 70,000 |
| 2024/08/05 | 4,365 | 4,475 | 4,160 | 4,250 | -465 | -9.9% | 97,500 |
| 2024/08/02 | 4,930 | 4,930 | 4,715 | 4,715 | -415 | -8.1% | 66,300 |
| 2024/08/01 | 5,090 | 5,140 | 5,010 | 5,130 | -10 | -0.2% | 53,600 |
| 2024/07/31 | 5,050 | 5,160 | 4,990 | 5,140 | +30 | +0.6% | 39,900 |
| 2024/07/30 | 5,130 | 5,170 | 5,060 | 5,110 | -20 | -0.4% | 149,000 |
| 2024/07/29 | 5,100 | 5,190 | 5,050 | 5,130 | +120 | +2.4% | 35,500 |
| 2024/07/26 | 4,950 | 5,050 | 4,910 | 5,010 | +25 | +0.5% | 46,100 |
| 2024/07/25 | 5,160 | 5,180 | 4,980 | 4,985 | -225 | -4.3% | 74,100 |
| 2024/07/24 | 5,160 | 5,330 | 5,160 | 5,210 | +150 | +3% | 82,100 |
| 2024/07/23 | 5,100 | 5,160 | 5,050 | 5,060 | -10 | -0.2% | 33,800 |
| 2024/07/22 | 5,160 | 5,210 | 5,070 | 5,070 | -90 | -1.7% | 44,700 |
| 2024/07/19 | 5,210 | 5,250 | 5,150 | 5,160 | -50 | -1% | 40,200 |
| 2024/07/18 | 5,310 | 5,350 | 5,210 | 5,210 | -230 | -4.2% | 59,500 |
| 2024/07/17 | 5,470 | 5,540 | 5,430 | 5,440 | -10 | -0.2% | 49,200 |
| 2024/07/16 | 5,110 | 5,500 | 5,080 | 5,450 | +390 | +7.7% | 101,600 |
| 2024/07/12 | 5,090 | 5,130 | 5,010 | 5,060 | -50 | -1% | 40,700 |
| 2024/07/11 | 5,130 | 5,170 | 5,080 | 5,110 | +10 | +0.2% | 58,000 |
| 2024/07/10 | 5,100 | 5,120 | 5,040 | 5,100 | -20 | -0.4% | 51,900 |
| 2024/07/09 | 5,010 | 5,170 | 5,000 | 5,120 | +100 | +2% | 67,400 |
| 2024/07/08 | 5,080 | 5,120 | 5,020 | 5,020 | -70 | -1.4% | 82,900 |
| 2024/07/05 | 5,180 | 5,180 | 5,060 | 5,090 | -110 | -2.1% | 47,500 |
151～
200
件表示中 / 6942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 | 438,000円 | +2.8% | +4.1% | 3.20% | 9.87倍 | 1.38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 |
| 内田洋 | 784,000円 | +10.5% | +11.5% | 2.81% | 10.30倍 | 1.20倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| 伯 東 | 383,500円 | +1.6% | -22.1% | 5.22% | 14.73倍 | 1.10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 | 659,000円 | -9.6% | +999.9% | 1.14% | 23.90倍 | 1.36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 |
| ナガイレーベ | 209,100円 | +6.6% | +2.5% | 2.87% | 22.33倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム
