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 |
|---|---|---|---|---|---|---|---|
| 2025/08/26 | 1,910 | 1,910 | 1,891 | 1,899 | -6 | -0.3% | 54,400 |
| 2025/08/25 | 1,900 | 1,910 | 1,883 | 1,905 | +15 | +0.8% | 69,200 |
| 2025/08/22 | 1,890 | 1,892 | 1,862 | 1,890 | +16 | +0.9% | 47,700 |
| 2025/08/21 | 1,874 | 1,894 | 1,865 | 1,874 | -4 | -0.2% | 35,100 |
| 2025/08/20 | 1,900 | 1,916 | 1,870 | 1,878 | +12 | +0.6% | 44,400 |
| 2025/08/19 | 1,880 | 1,886 | 1,859 | 1,866 | -4 | -0.2% | 26,300 |
| 2025/08/18 | 1,850 | 1,885 | 1,850 | 1,870 | +10 | +0.5% | 37,500 |
| 2025/08/15 | 1,829 | 1,862 | 1,824 | 1,860 | +31 | +1.7% | 35,000 |
| 2025/08/14 | 1,830 | 1,847 | 1,825 | 1,829 | -8 | -0.4% | 29,000 |
| 2025/08/13 | 1,865 | 1,875 | 1,832 | 1,837 | -16 | -0.9% | 34,800 |
| 2025/08/12 | 1,884 | 1,884 | 1,835 | 1,853 | -8 | -0.4% | 85,000 |
| 2025/08/08 | 1,877 | 1,877 | 1,849 | 1,861 | +2 | +0.1% | 25,300 |
| 2025/08/07 | 1,900 | 1,900 | 1,858 | 1,859 | +14 | +0.8% | 38,900 |
| 2025/08/06 | 1,823 | 1,868 | 1,811 | 1,845 | +21 | +1.2% | 46,000 |
| 2025/08/05 | 1,841 | 1,866 | 1,824 | 1,824 | -12 | -0.7% | 38,500 |
| 2025/08/04 | 1,835 | 1,851 | 1,820 | 1,836 | -22 | -1.2% | 36,500 |
| 2025/08/01 | 1,843 | 1,880 | 1,834 | 1,858 | +15 | +0.8% | 29,900 |
| 2025/07/31 | 1,863 | 1,950 | 1,841 | 1,843 | +20 | +1.1% | 88,300 |
| 2025/07/30 | 1,784 | 1,849 | 1,780 | 1,823 | +39 | +2.2% | 72,200 |
| 2025/07/29 | 1,808 | 1,808 | 1,770 | 1,784 | -28 | -1.5% | 25,100 |
| 2025/07/28 | 1,834 | 1,835 | 1,773 | 1,812 | -20 | -1.1% | 47,900 |
| 2025/07/25 | 1,792 | 1,839 | 1,783 | 1,832 | +44 | +2.5% | 30,300 |
| 2025/07/24 | 1,800 | 1,828 | 1,776 | 1,788 | -9 | -0.5% | 39,300 |
| 2025/07/23 | 1,819 | 1,820 | 1,784 | 1,797 | -3 | -0.2% | 36,300 |
| 2025/07/22 | 1,768 | 1,826 | 1,762 | 1,800 | +55 | +3.2% | 40,700 |
| 2025/07/18 | 1,735 | 1,770 | 1,730 | 1,745 | +10 | +0.6% | 39,900 |
| 2025/07/17 | 1,722 | 1,737 | 1,682 | 1,735 | +13 | +0.8% | 34,500 |
| 2025/07/16 | 1,710 | 1,774 | 1,702 | 1,722 | +12 | +0.7% | 60,400 |
| 2025/07/15 | 1,726 | 1,728 | 1,661 | 1,710 | -24 | -1.4% | 90,900 |
| 2025/07/14 | 1,711 | 1,734 | 1,681 | 1,734 | +30 | +1.8% | 62,700 |
| 2025/07/11 | 1,695 | 1,728 | 1,693 | 1,704 | +3 | +0.2% | 23,300 |
| 2025/07/10 | 1,704 | 1,704 | 1,678 | 1,701 | +1 | +0.1% | 15,400 |
| 2025/07/09 | 1,686 | 1,706 | 1,686 | 1,700 | +14 | +0.8% | 12,500 |
| 2025/07/08 | 1,678 | 1,714 | 1,672 | 1,686 | +15 | +0.9% | 24,300 |
| 2025/07/07 | 1,660 | 1,694 | 1,660 | 1,671 | +7 | +0.4% | 11,800 |
| 2025/07/04 | 1,670 | 1,690 | 1,664 | 1,664 | -2 | -0.1% | 10,000 |
| 2025/07/03 | 1,665 | 1,683 | 1,663 | 1,666 | +1 | +0.1% | 14,000 |
| 2025/07/02 | 1,700 | 1,703 | 1,660 | 1,665 | -39 | -2.3% | 23,400 |
| 2025/07/01 | 1,729 | 1,755 | 1,701 | 1,704 | -21 | -1.2% | 15,600 |
| 2025/06/30 | 1,720 | 1,758 | 1,700 | 1,725 | +26 | +1.5% | 48,500 |
| 2025/06/27 | 1,705 | 1,720 | 1,685 | 1,699 | +11 | +0.7% | 26,500 |
| 2025/06/26 | 1,660 | 1,703 | 1,660 | 1,688 | +28 | +1.7% | 14,400 |
| 2025/06/25 | 1,668 | 1,686 | 1,641 | 1,660 | -8 | -0.5% | 29,100 |
| 2025/06/24 | 1,682 | 1,705 | 1,666 | 1,668 | +11 | +0.7% | 20,300 |
| 2025/06/23 | 1,697 | 1,697 | 1,652 | 1,657 | -57 | -3.3% | 27,000 |
| 2025/06/20 | 1,691 | 1,729 | 1,670 | 1,714 | +30 | +1.8% | 34,600 |
| 2025/06/19 | 1,692 | 1,715 | 1,684 | 1,684 | -2 | -0.1% | 26,000 |
| 2025/06/18 | 1,670 | 1,715 | 1,670 | 1,686 | +26 | +1.6% | 44,700 |
| 2025/06/17 | 1,647 | 1,660 | 1,629 | 1,660 | +43 | +2.7% | 24,600 |
| 2025/06/16 | 1,568 | 1,617 | 1,568 | 1,617 | +49 | +3.1% | 22,400 |
1～
50
件表示中 / 1891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 | 188,400円 | +25.4% | +132.6% | 3.72% | 14.21倍 | 2.01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 |
| エスケイ | 107,800円 | +2.5% | +3.1% | 2.88% | 9.93倍 | 1.62倍 |
|
ゲームセンター景品の企画販売が主力。キャラクター販促品も扱う。オリジナル商品の展開強化 |
| ムーンバット | 190,000円 | -2.9% | -17.3% | 2.63% | 19.03倍 | 1.56倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| ゼット | 43,900円 | +1.3% | +2.1% | 4.10% | 9.76倍 | 0.59倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
| 日新商事 | 116,600円 | +8.9% | +7.9% | 1.80% | 25.95倍 | 0.33倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
市場注目の銘柄
チャート関連のコラム
