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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 5,390 | 5,440 | 5,160 | 5,170 | -230 | -4.3% | 85,900 |
| 2024/06/20 | 5,380 | 5,460 | 5,280 | 5,400 | +20 | +0.4% | 56,400 |
| 2024/06/19 | 5,260 | 5,400 | 5,210 | 5,380 | +150 | +2.9% | 56,400 |
| 2024/06/18 | 5,290 | 5,310 | 5,180 | 5,230 | ±0 | ±0% | 30,800 |
| 2024/06/17 | 5,310 | 5,380 | 5,190 | 5,230 | -180 | -3.3% | 58,700 |
| 2024/06/14 | 5,340 | 5,540 | 5,320 | 5,410 | +90 | +1.7% | 108,200 |
| 2024/06/13 | 5,290 | 5,350 | 5,210 | 5,320 | -30 | -0.6% | 76,900 |
| 2024/06/12 | 5,200 | 5,350 | 5,140 | 5,350 | +210 | +4.1% | 81,300 |
| 2024/06/11 | 5,140 | 5,270 | 5,140 | 5,140 | +10 | +0.2% | 53,800 |
| 2024/06/10 | 5,040 | 5,220 | 5,020 | 5,130 | ±0 | ±0% | 56,000 |
| 2024/06/07 | 5,060 | 5,130 | 5,050 | 5,130 | +70 | +1.4% | 62,500 |
| 2024/06/06 | 5,160 | 5,170 | 4,995 | 5,060 | -40 | -0.8% | 80,700 |
| 2024/06/05 | 5,190 | 5,260 | 5,080 | 5,100 | -250 | -4.7% | 160,200 |
| 2024/06/04 | 5,500 | 5,700 | 5,220 | 5,350 | -250 | -4.5% | 297,800 |
| 2024/06/03 | 5,530 | 5,750 | 5,510 | 5,600 | +170 | +3.1% | 126,200 |
| 2024/05/31 | 5,670 | 5,730 | 5,430 | 5,430 | -220 | -3.9% | 538,900 |
| 2024/05/30 | 5,610 | 5,720 | 5,580 | 5,650 | -50 | -0.9% | 81,200 |
| 2024/05/29 | 5,950 | 6,010 | 5,610 | 5,700 | -240 | -4% | 92,600 |
| 2024/05/28 | 5,950 | 6,060 | 5,930 | 5,940 | +20 | +0.3% | 70,800 |
| 2024/05/27 | 5,790 | 5,930 | 5,790 | 5,920 | +170 | +3% | 87,700 |
| 2024/05/24 | 5,820 | 5,920 | 5,730 | 5,750 | -210 | -3.5% | 83,600 |
| 2024/05/23 | 5,940 | 6,000 | 5,880 | 5,960 | +10 | +0.2% | 63,200 |
| 2024/05/22 | 6,020 | 6,060 | 5,920 | 5,950 | -20 | -0.3% | 58,800 |
| 2024/05/21 | 5,960 | 6,090 | 5,960 | 5,970 | +70 | +1.2% | 56,600 |
| 2024/05/20 | 5,900 | 6,030 | 5,860 | 5,900 | +50 | +0.9% | 70,200 |
| 2024/05/17 | 5,840 | 5,890 | 5,740 | 5,850 | +10 | +0.2% | 67,600 |
| 2024/05/16 | 5,800 | 5,920 | 5,710 | 5,840 | +80 | +1.4% | 73,100 |
| 2024/05/15 | 5,840 | 5,880 | 5,750 | 5,760 | +20 | +0.3% | 54,100 |
| 2024/05/14 | 5,650 | 5,780 | 5,600 | 5,740 | -10 | -0.2% | 59,700 |
| 2024/05/13 | 5,810 | 5,810 | 5,660 | 5,750 | -60 | -1% | 37,300 |
| 2024/05/10 | 5,730 | 5,990 | 5,730 | 5,810 | +80 | +1.4% | 105,600 |
| 2024/05/09 | 5,620 | 5,890 | 5,620 | 5,730 | +160 | +2.9% | 92,100 |
| 2024/05/08 | 5,690 | 5,690 | 5,530 | 5,570 | -30 | -0.5% | 46,500 |
| 2024/05/07 | 5,350 | 5,620 | 5,350 | 5,600 | +240 | +4.5% | 78,600 |
| 2024/05/02 | 5,300 | 5,390 | 5,300 | 5,360 | -30 | -0.6% | 59,600 |
| 2024/05/01 | 5,430 | 5,480 | 5,350 | 5,390 | -110 | -2% | 73,200 |
| 2024/04/30 | 5,390 | 5,600 | 5,370 | 5,500 | +230 | +4.4% | 152,400 |
| 2024/04/26 | 5,460 | 5,600 | 5,270 | 5,270 | -250 | -4.5% | 509,200 |
| 2024/04/25 | 5,660 | 5,700 | 5,520 | 5,520 | -240 | -4.2% | 191,800 |
| 2024/04/24 | 5,750 | 5,780 | 5,670 | 5,760 | +60 | +1.1% | 75,500 |
| 2024/04/23 | 5,690 | 5,750 | 5,590 | 5,700 | +110 | +2% | 64,700 |
| 2024/04/22 | 5,700 | 5,700 | 5,530 | 5,590 | -30 | -0.5% | 69,500 |
| 2024/04/19 | 5,620 | 5,680 | 5,460 | 5,620 | -30 | -0.5% | 83,500 |
| 2024/04/18 | 5,510 | 5,690 | 5,500 | 5,650 | +50 | +0.9% | 102,000 |
| 2024/04/17 | 5,590 | 5,720 | 5,560 | 5,600 | -50 | -0.9% | 96,400 |
| 2024/04/16 | 5,760 | 5,870 | 5,610 | 5,650 | -130 | -2.2% | 81,800 |
| 2024/04/15 | 5,660 | 5,850 | 5,630 | 5,780 | +20 | +0.3% | 108,400 |
| 2024/04/12 | 5,870 | 5,930 | 5,700 | 5,760 | -210 | -3.5% | 139,600 |
| 2024/04/11 | 5,840 | 5,990 | 5,730 | 5,970 | +290 | +5.1% | 119,400 |
| 2024/04/10 | 5,810 | 5,840 | 5,610 | 5,680 | -150 | -2.6% | 174,100 |
251～
300
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
