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 |
---|---|---|---|---|---|---|---|
2023/12/19 | 1,247 | 1,256 | 1,226 | 1,252 | +21 | +1.7% | 36,500 |
2023/12/18 | 1,216 | 1,239 | 1,196 | 1,231 | +18 | +1.5% | 46,000 |
2023/12/15 | 1,196 | 1,215 | 1,195 | 1,213 | +24 | +2% | 28,300 |
2023/12/14 | 1,205 | 1,219 | 1,186 | 1,189 | +3 | +0.3% | 28,300 |
2023/12/13 | 1,184 | 1,205 | 1,167 | 1,186 | +4 | +0.3% | 24,200 |
2023/12/12 | 1,219 | 1,219 | 1,173 | 1,182 | -20 | -1.7% | 61,700 |
2023/12/11 | 1,223 | 1,225 | 1,192 | 1,202 | +26 | +2.2% | 21,400 |
2023/12/08 | 1,190 | 1,215 | 1,176 | 1,176 | -27 | -2.2% | 39,200 |
2023/12/07 | 1,231 | 1,259 | 1,190 | 1,203 | -49 | -3.9% | 70,900 |
2023/12/06 | 1,265 | 1,273 | 1,220 | 1,252 | +17 | +1.4% | 102,600 |
2023/12/05 | 1,201 | 1,244 | 1,177 | 1,235 | +19 | +1.6% | 94,100 |
2023/12/04 | 1,169 | 1,230 | 1,157 | 1,216 | +95 | +8.5% | 128,300 |
2023/12/01 | 1,165 | 1,165 | 1,116 | 1,121 | -44 | -3.8% | 44,900 |
2023/11/30 | 1,165 | 1,169 | 1,142 | 1,165 | +1 | +0.1% | 39,000 |
2023/11/29 | 1,174 | 1,186 | 1,157 | 1,164 | -6 | -0.5% | 32,000 |
2023/11/28 | 1,166 | 1,170 | 1,141 | 1,170 | +8 | +0.7% | 26,700 |
2023/11/27 | 1,167 | 1,170 | 1,144 | 1,162 | +6 | +0.5% | 26,500 |
2023/11/24 | 1,127 | 1,162 | 1,118 | 1,156 | +42 | +3.8% | 51,000 |
2023/11/22 | 1,088 | 1,119 | 1,085 | 1,114 | +21 | +1.9% | 21,200 |
2023/11/21 | 1,127 | 1,127 | 1,073 | 1,093 | -37 | -3.3% | 82,300 |
2023/11/20 | 1,135 | 1,163 | 1,125 | 1,130 | -5 | -0.4% | 37,700 |
2023/11/17 | 1,151 | 1,170 | 1,123 | 1,135 | -15 | -1.3% | 46,100 |
2023/11/16 | 1,156 | 1,187 | 1,142 | 1,150 | -13 | -1.1% | 56,400 |
2023/11/15 | 1,125 | 1,173 | 1,125 | 1,163 | +44 | +3.9% | 51,400 |
2023/11/14 | 1,132 | 1,140 | 1,114 | 1,119 | -13 | -1.1% | 29,200 |
2023/11/13 | 1,173 | 1,173 | 1,120 | 1,132 | -28 | -2.4% | 47,800 |
2023/11/10 | 1,131 | 1,178 | 1,105 | 1,160 | +29 | +2.6% | 72,300 |
2023/11/09 | 1,110 | 1,131 | 1,090 | 1,131 | +30 | +2.7% | 43,800 |
2023/11/08 | 1,158 | 1,180 | 1,101 | 1,101 | -61 | -5.2% | 103,700 |
2023/11/07 | 1,175 | 1,196 | 1,157 | 1,162 | +3 | +0.3% | 59,900 |
2023/11/06 | 1,173 | 1,188 | 1,141 | 1,159 | +36 | +3.2% | 74,400 |
2023/11/02 | 1,086 | 1,131 | 1,081 | 1,123 | +55 | +5.1% | 79,800 |
2023/11/01 | 1,113 | 1,122 | 1,060 | 1,068 | -19 | -1.7% | 57,700 |
2023/10/31 | 1,073 | 1,102 | 1,056 | 1,087 | +18 | +1.7% | 49,100 |
2023/10/30 | 1,115 | 1,115 | 1,060 | 1,069 | -43 | -3.9% | 44,900 |
2023/10/27 | 1,096 | 1,121 | 1,066 | 1,112 | +46 | +4.3% | 50,800 |
2023/10/26 | 1,091 | 1,117 | 1,065 | 1,066 | -54 | -4.8% | 81,000 |
2023/10/25 | 1,103 | 1,161 | 1,096 | 1,120 | +5 | +0.4% | 91,300 |
2023/10/24 | 1,168 | 1,187 | 1,025 | 1,115 | +29 | +2.7% | 351,200 |
2023/10/23 | 1,123 | 1,145 | 1,086 | 1,086 | -67 | -5.8% | 163,200 |
2023/10/20 | 1,161 | 1,195 | 1,146 | 1,153 | -26 | -2.2% | 151,300 |
2023/10/19 | 1,251 | 1,272 | 1,174 | 1,179 | -96 | -7.5% | 326,200 |
2023/10/18 | 1,188 | 1,299 | 1,169 | 1,275 | +92 | +7.8% | 813,700 |
2023/10/17 | 1,160 | 1,310 | 1,115 | 1,183 | +47 | +4.1% | 2,064,300 |
2023/10/16 | 1,121 | 1,136 | 1,073 | 1,136 | +150 | +15.2% | 711,000 |
2023/10/13 | 964 | 987 | 947 | 986 | +33 | +3.5% | 90,600 |
2023/10/12 | 950 | 971 | 936 | 953 | +11 | +1.2% | 31,300 |
2023/10/11 | 951 | 954 | 938 | 942 | -3 | -0.3% | 20,100 |
2023/10/10 | 924 | 945 | 924 | 945 | +6 | +0.6% | 24,900 |
2023/10/06 | 930 | 941 | 917 | 939 | +9 | +1% | 28,500 |
101~
150
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