ポエックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,916 | 1,926 | 1,861 | 1,873 | -26 | -1.4% | 30,700 |
| 2024/05/20 | 1,913 | 1,934 | 1,884 | 1,899 | -12 | -0.6% | 22,200 |
| 2024/05/17 | 1,844 | 1,917 | 1,841 | 1,911 | +107 | +5.9% | 37,100 |
| 2024/05/16 | 1,866 | 1,866 | 1,801 | 1,804 | -62 | -3.3% | 38,200 |
| 2024/05/15 | 1,899 | 1,900 | 1,850 | 1,866 | -7 | -0.4% | 28,500 |
| 2024/05/14 | 1,838 | 1,884 | 1,830 | 1,873 | +35 | +1.9% | 33,300 |
| 2024/05/13 | 1,762 | 1,860 | 1,755 | 1,838 | +66 | +3.7% | 53,400 |
| 2024/05/10 | 1,781 | 1,804 | 1,760 | 1,772 | +3 | +0.2% | 21,800 |
| 2024/05/09 | 1,797 | 1,798 | 1,755 | 1,769 | -9 | -0.5% | 18,700 |
| 2024/05/08 | 1,797 | 1,816 | 1,778 | 1,778 | -19 | -1.1% | 19,900 |
| 2024/05/07 | 1,775 | 1,814 | 1,721 | 1,797 | +47 | +2.7% | 42,300 |
| 2024/05/02 | 1,730 | 1,790 | 1,725 | 1,750 | +20 | +1.2% | 38,200 |
| 2024/05/01 | 1,685 | 1,744 | 1,660 | 1,730 | +31 | +1.8% | 46,500 |
| 2024/04/30 | 1,660 | 1,699 | 1,640 | 1,699 | +64 | +3.9% | 32,500 |
| 2024/04/26 | 1,651 | 1,671 | 1,626 | 1,635 | -25 | -1.5% | 36,200 |
| 2024/04/25 | 1,670 | 1,679 | 1,648 | 1,660 | -27 | -1.6% | 23,300 |
| 2024/04/24 | 1,679 | 1,710 | 1,672 | 1,687 | +27 | +1.6% | 30,400 |
| 2024/04/23 | 1,662 | 1,680 | 1,647 | 1,660 | +16 | +1% | 29,600 |
| 2024/04/22 | 1,674 | 1,709 | 1,639 | 1,644 | -38 | -2.3% | 90,500 |
| 2024/04/19 | 1,692 | 1,740 | 1,657 | 1,682 | -18 | -1.1% | 81,100 |
| 2024/04/18 | 1,680 | 1,725 | 1,677 | 1,700 | +8 | +0.5% | 58,700 |
| 2024/04/17 | 1,715 | 1,753 | 1,692 | 1,692 | -13 | -0.8% | 78,300 |
| 2024/04/16 | 1,676 | 1,749 | 1,659 | 1,705 | -11 | -0.6% | 142,800 |
| 2024/04/15 | 1,720 | 1,754 | 1,618 | 1,716 | -294 | -14.6% | 413,100 |
| 2024/04/12 | 2,073 | 2,075 | 1,988 | 2,010 | -40 | -2% | 145,700 |
| 2024/04/11 | 1,981 | 2,050 | 1,971 | 2,050 | +55 | +2.8% | 39,000 |
| 2024/04/10 | 2,095 | 2,115 | 1,986 | 1,995 | -64 | -3.1% | 86,100 |
| 2024/04/09 | 2,211 | 2,211 | 2,024 | 2,059 | -125 | -5.7% | 137,200 |
| 2024/04/08 | 2,128 | 2,190 | 2,128 | 2,184 | +84 | +4% | 49,300 |
| 2024/04/05 | 2,178 | 2,210 | 2,087 | 2,100 | -128 | -5.7% | 98,400 |
| 2024/04/04 | 2,273 | 2,303 | 2,196 | 2,228 | -34 | -1.5% | 33,300 |
| 2024/04/03 | 2,223 | 2,298 | 2,202 | 2,262 | +12 | +0.5% | 26,000 |
| 2024/04/02 | 2,362 | 2,362 | 2,220 | 2,250 | -112 | -4.7% | 70,200 |
| 2024/04/01 | 2,405 | 2,441 | 2,362 | 2,362 | -36 | -1.5% | 37,200 |
| 2024/03/29 | 2,322 | 2,414 | 2,300 | 2,398 | +79 | +3.4% | 51,500 |
| 2024/03/28 | 2,239 | 2,320 | 2,239 | 2,319 | +53 | +2.3% | 35,900 |
| 2024/03/27 | 2,258 | 2,310 | 2,217 | 2,266 | +8 | +0.4% | 40,900 |
| 2024/03/26 | 2,248 | 2,276 | 2,200 | 2,258 | +8 | +0.4% | 31,100 |
| 2024/03/25 | 2,250 | 2,294 | 2,230 | 2,250 | -22 | -1% | 25,300 |
| 2024/03/22 | 2,236 | 2,275 | 2,190 | 2,272 | +63 | +2.9% | 50,000 |
| 2024/03/21 | 2,113 | 2,211 | 2,113 | 2,209 | +103 | +4.9% | 52,400 |
| 2024/03/19 | 2,133 | 2,133 | 2,061 | 2,106 | -26 | -1.2% | 35,700 |
| 2024/03/18 | 2,131 | 2,149 | 2,067 | 2,132 | +12 | +0.6% | 26,600 |
| 2024/03/15 | 2,103 | 2,149 | 2,024 | 2,120 | +22 | +1% | 41,700 |
| 2024/03/14 | 2,059 | 2,108 | 2,059 | 2,098 | +39 | +1.9% | 16,900 |
| 2024/03/13 | 2,155 | 2,159 | 2,022 | 2,059 | -86 | -4% | 55,200 |
| 2024/03/12 | 2,050 | 2,145 | 2,005 | 2,145 | +107 | +5.3% | 77,700 |
| 2024/03/11 | 2,140 | 2,222 | 2,025 | 2,038 | -164 | -7.4% | 105,500 |
| 2024/03/08 | 2,170 | 2,243 | 2,150 | 2,202 | +22 | +1% | 39,400 |
| 2024/03/07 | 2,290 | 2,301 | 2,121 | 2,180 | -110 | -4.8% | 108,900 |
1～
50
件表示中 / 1580件
類似銘柄と比較する
現在ご覧いただいている「ポエック」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 |
|---|---|---|---|---|---|---|---|---|
| ポエック | 187,300円 | +13.4% | +43.2% | 2.30% | 23.04倍 | 2.10倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
| 築地魚 | 396,500円 | +2.2% | +360.5% | 0.88% | 35.59倍 | 1.39倍 |
|
水産荷受け大手。独立系。加工品販売や不動産賃貸業も展開。非連結で上海にも子会社あり |
| ソマール | 452,500円 | +14.5% | +2.2% | 1.55% | 6.27倍 | 0.51倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| リリカラ | 68,400円 | +8.0% | -27.9% | 5.26% | 9.91倍 | 0.99倍 |
|
インテリア卸大手。壁紙が主体でカーテンや床材に展開。改装分野を育成中。ＴＫＰの持分会社 |
| 万世電機 | 375,000円 | +3.3% | -2.0% | 2.67% | 7.80倍 | 0.63倍 |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
市場注目の銘柄
チャート関連のコラム
