- 9824
- 2026/10/01
- 時価
- 1470億円
- PER 予
- 15.23倍
- 2010年以降
- 4.78-16.5倍
（2010-2025年） - PBR
- 2.22倍
- 2010年以降
- 0.26-1.92倍
（2010-2025年） - 配当 予
- 2.08%
- ROE 予
- 14.6%
- ROA 予
- 7.02%
- 資料
- Link
- CSV,JSON
泉州電業（9824）の株価チャート
株価
10/1
- 前日 (9/30)
- 7,990
- 始値
- 7,990
- 高値
- 8,170
- 安値
- 7,950
- 終値 +2.25%
- 8,170
- 出来高 +43.52%
- 83,100
乖離率
- 株価（5日）
移動平均値 - +1.69%
8,034 - 株価（25日）
移動平均値 - +6.63%
7,662 - 出来高（5日）
移動平均値 - -3.12%
85,780
2026/05/08～2026/10/01
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/01 | 7,990 | 8,170 | 7,950 | 8,170 | +2.25% | 83,100 | - | +6.63% | - | - |
| 09/30 | 7,970 | 8,040 | 7,880 | 7,990 | -0.5% | 57,900 | - | +4.92% | - | - |
| 09/29 | 7,970 | 8,120 | 7,910 | 8,030 | -0.25% | 67,900 | - | +6.03% | - | - |
| 09/28 | 7,990 | 8,110 | 7,880 | 8,050 | +1.51% | 135,600 | - | +6.83% | - | - |
| 09/25 | 7,830 | 8,000 | 7,780 | 7,930 | +1.02% | 84,400 | - | +5.86% | - | - |
| 09/24 | 8,030 | 8,060 | 7,770 | 7,850 | -2% | 77,400 | - | +5.27% | - | - |
| 09/18 | 8,000 | 8,050 | 7,890 | 8,010 | +0.88% | 73,500 | - | +8.01% | - | - |
| 09/17 | 7,920 | 8,010 | 7,810 | 7,940 | +1.02% | 34,200 | - | +7.78% | - | - |
| 09/16 | 7,640 | 7,900 | 7,560 | 7,860 | +3.29% | 45,300 | - | +7.42% | - | - |
| 09/15 | 7,670 | 7,760 | 7,580 | 7,610 | -0.39% | 47,400 | - | +4.65% | - | - |
| 09/14 | 7,700 | 7,770 | 7,610 | 7,640 | -1.8% | 58,000 | - | +5.6% | - | - |
| 09/11 | 7,550 | 7,820 | 7,450 | 7,780 | +1.04% | 68,000 | - | +8.15% | - | - |
| 09/10 | 8,000 | 8,090 | 7,640 | 7,700 | -4.58% | 68,000 | - | +7.69% | - | - |
| 09/09 | 7,910 | 8,150 | 7,910 | 8,070 | +2.02% | 60,200 | - | +13.49% | - | - |
| 09/08 | 7,810 | 8,080 | 7,730 | 7,910 | +0.76% | 94,500 | - | +12.26% | - | - |
| 09/07 | 7,680 | 7,930 | 7,570 | 7,850 | +6.37% | 145,000 | - | +12.43% | - | - |
| 09/04 | 7,280 | 7,530 | 7,040 | 7,380 | +1.37% | 207,300 | - | +6.77% | - | - |
| 09/03 | 7,240 | 7,320 | 7,110 | 7,280 | +0.55% | 56,700 | - | +6.25% | - | - |
| 09/02 | 7,420 | 7,450 | 7,210 | 7,240 | -4.36% | 64,600 | - | +6.55% | - | - |
| 09/01 | 7,260 | 7,570 | 7,260 | 7,570 | +3.13% | 47,900 | - | +12.25% | - | - |
| 08/31 | 7,100 | 7,380 | 7,060 | 7,340 | +2.23% | 175,500 | - | +9.78% | - | - |
| 08/28 | 7,050 | 7,200 | 7,000 | 7,180 | +1.84% | 37,300 | - | +8.12% | - | - |
| 08/27 | 7,130 | 7,130 | 7,050 | 7,050 | -0.42% | 33,800 | - | +6.71% | - | - |
| 08/26 | 7,150 | 7,150 | 7,030 | 7,080 | +0.57% | 46,000 | - | +7.71% | - | - |
| 08/25 | 7,020 | 7,090 | 6,970 | 7,040 | +0.72% | 28,100 | - | +7.65% | - | - |
| 08/24 | 6,950 | 7,010 | 6,880 | 6,990 | +0.72% | 33,100 | - | +7.24% | - | - |
| 08/21 | 7,000 | 7,030 | 6,850 | 6,940 | -2.12% | 41,400 | - | +6.69% | - | - |
| 08/20 | 6,970 | 7,140 | 6,930 | 7,090 | +2.16% | 38,600 | - | +9.28% | - | - |
| 08/19 | 6,960 | 7,090 | 6,890 | 6,940 | -1.98% | 79,300 | - | +7.46% | - | - |
| 08/18 | 6,830 | 7,180 | 6,810 | 7,080 | +3.66% | 92,400 | - | +10.04% | - | - |
| 08/17 | 6,770 | 6,850 | 6,750 | 6,830 | +0.59% | 27,800 | - | +6.6% | - | - |
| 08/14 | 6,740 | 6,840 | 6,680 | 6,790 | +1.65% | 37,900 | - | +6.29% | - | - |
| 08/13 | 6,740 | 6,800 | 6,670 | 6,680 | -0.74% | 39,400 | - | +4.83% | - | - |
| 08/12 | 6,790 | 6,860 | 6,620 | 6,730 | +0.45% | 64,000 | - | +5.75% | - | - |
| 08/10 | 6,620 | 6,840 | 6,610 | 6,700 | +1.21% | 54,700 | - | +5.3% | - | - |
| 08/07 | 6,730 | 6,730 | 6,500 | 6,620 | -0.75% | 60,600 | - | +3.99% | - | - |
| 08/06 | 6,730 | 6,800 | 6,600 | 6,670 | -0.89% | 42,000 | - | +4.74% | - | - |
| 08/05 | 6,520 | 6,800 | 6,520 | 6,730 | +4.34% | 47,400 | - | +5.5% | - | - |
| 08/04 | 6,300 | 6,470 | 6,230 | 6,450 | +2.38% | 55,800 | - | +0.92% | - | - |
| 08/03 | 6,070 | 6,320 | 6,030 | 6,300 | +3.45% | 70,900 | - | -1.72% | - | - |
| 07/31 | 6,100 | 6,170 | 5,890 | 6,090 | +3.22% | 63,500 | - | -5.45% | - | - |
| 07/30 | 5,860 | 5,900 | 5,760 | 5,900 | +1.03% | 326,800 | - | -9.01% | - | - |
| 07/29 | 6,000 | 6,050 | 5,720 | 5,840 | -2.34% | 89,400 | - | -10.59% | - | - |
| 07/28 | 6,150 | 6,200 | 5,940 | 5,980 | -2.13% | 63,200 | - | -9.24% | - | - |
| 07/27 | 6,270 | 6,270 | 6,040 | 6,110 | -1.77% | 128,800 | - | -8% | - | - |
| 07/24 | 6,220 | 6,310 | 6,180 | 6,220 | -1.58% | 63,500 | - | -6.91% | - | - |
| 07/23 | 6,200 | 6,340 | 6,160 | 6,320 | +1.94% | 50,400 | - | -5.94% | - | - |
| 07/22 | 6,280 | 6,330 | 6,170 | 6,200 | -0.8% | 51,200 | - | -8.15% | - | - |
| 07/21 | 6,400 | 6,400 | 6,140 | 6,250 | -3.85% | 104,000 | - | -7.78% | - | - |
| 07/17 | 6,670 | 6,690 | 6,320 | 6,500 | -2.4% | 74,200 | - | -4.51% | - | - |
| 07/16 | 6,520 | 6,690 | 6,520 | 6,660 | +2.15% | 62,300 | - | -2.36% | - | - |
| 07/15 | 6,450 | 6,560 | 6,390 | 6,520 | +2.68% | 46,400 | - | -4.44% | - | - |
| 07/14 | 6,370 | 6,440 | 6,240 | 6,350 | +0.47% | 52,300 | - | -7.14% | - | - |
| 07/13 | 6,520 | 6,550 | 6,270 | 6,320 | -1.56% | 47,000 | - | -7.94% | - | - |
| 07/10 | 6,350 | 6,530 | 6,350 | 6,420 | +1.1% | 64,100 | - | -6.81% | - | - |
| 07/09 | 6,430 | 6,480 | 6,330 | 6,350 | -0.47% | 44,300 | - | -8.13% | - | - |
| 07/08 | 6,490 | 6,650 | 6,370 | 6,380 | -1.69% | 75,700 | - | -7.75% | - | - |
| 07/07 | 6,710 | 6,760 | 6,490 | 6,490 | -3.28% | 56,000 | - | -6.08% | - | - |
| 07/06 | 6,790 | 6,890 | 6,680 | 6,710 | -0.74% | 34,900 | - | -2.75% | - | - |
| 07/03 | 6,700 | 6,800 | 6,700 | 6,760 | +1.05% | 44,500 | - | -1.93% | - | - |
| 07/02 | 6,960 | 6,960 | 6,640 | 6,690 | -3.46% | 63,300 | - | -2.73% | - | - |
| 07/01 | 7,130 | 7,170 | 6,900 | 6,930 | -1.42% | 53,500 | - | +0.98% | - | - |
| 06/30 | 6,960 | 7,180 | 6,890 | 7,030 | +1.44% | 86,900 | - | +2.88% | - | - |
| 06/29 | 7,050 | 7,100 | 6,890 | 6,930 | -2.12% | 80,700 | - | +1.94% | - | - |
| 06/26 | 7,110 | 7,190 | 7,050 | 7,080 | -1.26% | 68,100 | - | +4.66% | - | - |
| 06/25 | 7,240 | 7,290 | 7,120 | 7,170 | +1.13% | 61,000 | - | +6.68% | - | - |
| 06/24 | 7,150 | 7,240 | 7,040 | 7,090 | -2.34% | 57,200 | - | +6.22% | - | - |
| 06/23 | 7,200 | 7,450 | 7,150 | 7,260 | -0.41% | 78,600 | - | +9.44% | - | - |
| 06/22 | 7,280 | 7,300 | 7,180 | 7,290 | +2.24% | 49,400 | - | +10.56% | - | - |
| 06/19 | 7,320 | 7,420 | 7,120 | 7,130 | -0.14% | 59,100 | - | +8.76% | - | - |
| 06/18 | 7,180 | 7,250 | 7,070 | 7,140 | +0.42% | 57,100 | - | +9.36% | - | - |
| 06/17 | 6,960 | 7,220 | 6,870 | 7,110 | +3.49% | 90,000 | - | +9.44% | - | - |
| 06/16 | 7,020 | 7,090 | 6,840 | 6,870 | -1.72% | 50,000 | - | +6.18% | - | - |
| 06/15 | 7,000 | 7,130 | 6,940 | 6,990 | +1.9% | 56,300 | - | +8.34% | - | - |
| 06/12 | 6,730 | 6,930 | 6,730 | 6,860 | +2.24% | 79,300 | - | +6.75% | - | - |
| 06/11 | 6,850 | 6,850 | 6,550 | 6,710 | -2.47% | 76,100 | - | +4.83% | - | - |
| 06/10 | 6,910 | 7,040 | 6,720 | 6,880 | -2.27% | 149,300 | - | +7.85% | - | - |
| 06/09 | 7,050 | 7,320 | 6,960 | 7,040 | +1.88% | 141,300 | - | +10.88% | - | - |
| 06/08 | 6,880 | 7,240 | 6,800 | 6,910 | -1.43% | 99,000 | - | +9.51% | - | - |
| 06/05 | 6,510 | 7,120 | 6,480 | 7,010 | +8.68% | 256,300 | - | +11.55% | - | - |
| 06/04 | 6,120 | 6,540 | 5,860 | 6,450 | +3.86% | 340,000 | - | +2.94% | - | - |
| 06/03 | 6,310 | 6,350 | 6,170 | 6,210 | -0.8% | 69,500 | - | -0.86% | - | - |
| 06/02 | 6,520 | 6,520 | 6,210 | 6,260 | -3.99% | 68,600 | - | 0% | - | - |
| 06/01 | 6,400 | 6,620 | 6,350 | 6,520 | +1.88% | 97,600 | - | +4.25% | - | - |
| 05/29 | 6,300 | 6,430 | 6,160 | 6,400 | +1.43% | 75,900 | - | +2.61% | - | - |
| 05/28 | 6,200 | 6,310 | 6,180 | 6,310 | +2.1% | 66,900 | - | +1.37% | - | - |
| 05/27 | 6,150 | 6,300 | 6,140 | 6,180 | +0.49% | 46,800 | - | -0.71% | - | - |
| 05/26 | 6,100 | 6,180 | 6,020 | 6,150 | +0.82% | 37,200 | - | -1.28% | - | - |
| 05/25 | 6,070 | 6,150 | 6,050 | 6,100 | +1.84% | 28,900 | - | -2.18% | - | - |
| 05/22 | 6,010 | 6,040 | 5,920 | 5,990 | -0.33% | 36,900 | - | -4.1% | - | - |
| 05/21 | 6,180 | 6,180 | 5,980 | 6,010 | -1.15% | 43,100 | - | -3.99% | - | - |
| 05/20 | 6,190 | 6,190 | 5,950 | 6,080 | -2.56% | 49,400 | - | -3.11% | - | - |
| 05/19 | 6,410 | 6,440 | 6,190 | 6,240 | -1.58% | 39,900 | - | -0.75% | - | - |
| 05/18 | 6,460 | 6,460 | 6,300 | 6,340 | -1.86% | 41,100 | - | +0.75% | - | - |
| 05/15 | 6,360 | 6,510 | 6,340 | 6,460 | +1.89% | 61,300 | - | +2.75% | - | - |
| 05/14 | 6,440 | 6,450 | 6,300 | 6,340 | -1.55% | 34,400 | - | +1.04% | - | - |
| 05/13 | 6,500 | 6,530 | 6,390 | 6,440 | +0.31% | 80,100 | - | +2.71% | - | - |
| 05/12 | 6,400 | 6,540 | 6,400 | 6,420 | +1.1% | 45,100 | - | +2.64% | - | - |
| 05/11 | 6,330 | 6,430 | 6,270 | 6,350 | +1.93% | 53,700 | - | +1.73% | - | - |
| 05/08 | 6,100 | 6,250 | 6,070 | 6,230 | +1.3% | 56,200 | - | +0.1% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 10月期 | 1,640 3,280 7/20 3,280 7/19 | 1,063 2,125 10/29 | 262,000 131,000 6/13 | - | - | +12.63% 12/14 | -19.3% 8/10 |
| 2008年 10月期 | 1,125 2,250 11/1 | 446 891 10/7 | 252,600 126,300 1/18 | - | - | +20.18% 5/20 | -34.97% 10/8 |
| 2009年 10月期 | 625 1,250 8/7 | 370 740 3/19 | 64,800 32,400 11/18 | - | - | +25.87% 7/31 | -20.66% 3/18 |
| 2010年 10月期 | 575 1,150 4/27 1,150 4/14 | 337 674 8/26 | 131,800 65,900 5/28 | - | - | +15.98% 3/23 | -18.29% 5/26 |
| 2011年 10月期 | 620 1,240 7/4 | 350 700 11/1 | 227,800 113,900 9/5 | 133億9200万 | 75億6000万 | +15.55% 12/17 | -25.9% 3/15 |
| 2012年 10月期 | 590 1,179 4/4 | 431 861 11/14 | 100,000 50,000 12/13 | 127億3320万 | 92億9880万 | +10.38% 3/22 | -8.97% 5/16 |
| 2013年 10月期 | 728 1,455 5/8 | 450 900 11/8 | 330,000 165,000 10/28 | 157億1400万 | 97億2000万 | +23.73% 3/25 | -15.93% 6/7 |
| 2014年 10月期 | 980 1,959 9/29 | 551 1,101 12/12 | 132,800 66,400 10/28 | 211億5720万 | 118億9080万 | +12.13% 9/1 | -9.05% 10/30 |
| 2015年 10月期 | 1,095 2,190 7/2 | 729 1,457 8/25 | 230,400 115,200 10/27 | 236億5200万 | 157億3560万 | +9.57% 7/1 | -15.28% 8/24 |
| 2016年 10月期 | 884 1,767 6/24 | 700 1,400 2/12 | 287,400 143,700 10/26 | 190億8360万 | 151億2000万 | +10.85% 3/7 | -13.09% 2/12 |
| 2017年 10月期 | 1,300 2,600 10/18 | 794 1,588 11/9 | 229,400 114,700 10/26 | 280億8000万 | 171億5040万 | +27.01% 11/7 | -5.12% 8/14 |
| 2018年 10月期 | 1,950 3,900 1/4 | 1,243 2,485 11/2 | 1,904,200 952,100 12/28 | 421億2000万 | 268億3800万 | +13.96% 1/4 | -15.57% 2/9 |
| 2019年 10月期 | 1,475 2,950 7/4 | 1,133 2,265 5/14 | 342,000 171,000 3/18 | 318億6000万 | 244億6200万 | +12.42% 6/17 | -11.42% 5/10 |
| 2020年 10月期 | 1,788 3,575 1/7 | 898 1,795 3/17 | 277,200 138,600 10/29 | 386億1000万 | 193億8600万 | +17.04% 12/17 | -31.67% 3/13 |
| 2021年 10月期 | 2,690 5,380 9/17 | 1,410 2,820 11/19 | 247,800 123,900 10/8 | 581億400万 | 304億5600万 | +19.06% 9/17 | -8.9% 5/13 |
| 2022年 10月期 | 3,350 6,700 1/12 | 2,240 4,480 11/29 | 382,400 191,200 3/18 | 703億5000万 | 483億8400万 | +17.64% 12/14 | -12.82% 4/12 |
| 2023年 10月期 | 4,155 9/5 | 2,564 11/14 | 820,200 9/27 | 872億5500万 | 538億4400万 | +16.81% 12/15 | -15.13% 9/20 |
| 2024年 10月期 | 6,090 5/21 | 3,050 12/7 | 538,900 5/31 | 1187億5500万 | 640億5000万 | +23.38% 4/9 | -16.76% 8/5 |
| 2025年 10月期 | 5,970 11/15 | 3,430 4/7 | 423,300 3/6 | 1164億1500万 | 634億5500万 | +10.47% 12/8 | -20.04% 4/7 |
| 最新 | 8,170 2026/10/1 | 83,100 | 1470億6000万 | +6.63% 7,662 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/25
- 70%（1.7倍）
- 2004/12/30 vs 2003/12/30
- 112%（2.12倍）
- 2005/12/30 vs 2004/12/30
- 76%（1.76倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 82%（1.82倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 87%（1.87倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- 52%（1.52倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/10/01 vs 2025/12/30
- 52%（1.52倍）
- 過去安値
160円（2002/12/18） - 5006%（51.06倍）
8,170円（10/1）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
