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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,343 | 1,343 | 1,321 | 1,321 | ±0 | ±0% | 900 |
| 2023/06/28 | 1,302 | 1,321 | 1,302 | 1,321 | +20 | +1.5% | 1,900 |
| 2023/06/27 | 1,301 | 1,302 | 1,301 | 1,301 | ±0 | ±0% | 900 |
| 2023/06/26 | 1,344 | 1,344 | 1,301 | 1,301 | -19 | -1.4% | 2,200 |
| 2023/06/23 | 1,329 | 1,330 | 1,316 | 1,320 | -6 | -0.5% | 1,000 |
| 2023/06/22 | 1,306 | 1,328 | 1,306 | 1,326 | +20 | +1.5% | 1,200 |
| 2023/06/21 | 1,327 | 1,327 | 1,306 | 1,306 | -19 | -1.4% | 1,400 |
| 2023/06/20 | 1,349 | 1,349 | 1,325 | 1,325 | -27 | -2% | 800 |
| 2023/06/19 | 1,278 | 1,354 | 1,278 | 1,352 | +81 | +6.4% | 6,400 |
| 2023/06/16 | 1,271 | 1,271 | 1,269 | 1,271 | -7 | -0.5% | 2,000 |
| 2023/06/15 | 1,269 | 1,278 | 1,268 | 1,278 | -1 | -0.1% | 1,200 |
| 2023/06/14 | 1,270 | 1,280 | 1,261 | 1,279 | -8 | -0.6% | 4,600 |
| 2023/06/13 | 1,286 | 1,290 | 1,280 | 1,287 | +1 | +0.1% | 2,900 |
| 2023/06/12 | 1,298 | 1,298 | 1,285 | 1,286 | -10 | -0.8% | 2,600 |
| 2023/06/09 | 1,296 | 1,303 | 1,270 | 1,296 | +7 | +0.5% | 3,700 |
| 2023/06/08 | 1,297 | 1,317 | 1,274 | 1,289 | -8 | -0.6% | 7,600 |
| 2023/06/07 | 1,352 | 1,360 | 1,283 | 1,297 | -63 | -4.6% | 5,400 |
| 2023/06/06 | 1,347 | 1,379 | 1,341 | 1,360 | +18 | +1.3% | 3,300 |
| 2023/06/05 | 1,349 | 1,349 | 1,342 | 1,342 | -7 | -0.5% | 1,000 |
| 2023/06/02 | 1,349 | 1,349 | 1,335 | 1,349 | ±0 | ±0% | 1,700 |
| 2023/06/01 | 1,335 | 1,349 | 1,323 | 1,349 | +14 | +1% | 1,400 |
| 2023/05/31 | 1,367 | 1,367 | 1,335 | 1,335 | -32 | -2.3% | 1,100 |
| 2023/05/30 | 1,350 | 1,367 | 1,350 | 1,367 | +16 | +1.2% | 1,100 |
| 2023/05/29 | 1,343 | 1,369 | 1,305 | 1,351 | +8 | +0.6% | 3,500 |
| 2023/05/26 | 1,341 | 1,343 | 1,331 | 1,343 | +13 | +1% | 300 |
| 2023/05/25 | 1,340 | 1,340 | 1,330 | 1,330 | -15 | -1.1% | 600 |
| 2023/05/24 | 1,345 | 1,345 | 1,345 | 1,345 | +30 | +2.3% | 300 |
| 2023/05/23 | 1,319 | 1,319 | 1,315 | 1,315 | +5 | +0.4% | 1,800 |
| 2023/05/22 | 1,305 | 1,310 | 1,305 | 1,310 | -9 | -0.7% | 700 |
| 2023/05/19 | 1,297 | 1,319 | 1,297 | 1,319 | +19 | +1.5% | 2,800 |
| 2023/05/18 | 1,302 | 1,320 | 1,300 | 1,300 | -2 | -0.2% | 1,900 |
| 2023/05/17 | 1,325 | 1,325 | 1,301 | 1,302 | -3 | -0.2% | 1,400 |
| 2023/05/16 | 1,303 | 1,333 | 1,303 | 1,305 | -15 | -1.1% | 1,500 |
| 2023/05/15 | 1,339 | 1,339 | 1,320 | 1,320 | -4 | -0.3% | 300 |
| 2023/05/12 | 1,325 | 1,325 | 1,309 | 1,324 | +7 | +0.5% | 1,200 |
| 2023/05/11 | 1,307 | 1,317 | 1,305 | 1,317 | +10 | +0.8% | 3,100 |
| 2023/05/10 | 1,345 | 1,347 | 1,307 | 1,307 | -38 | -2.8% | 2,900 |
| 2023/05/09 | 1,324 | 1,345 | 1,324 | 1,345 | +25 | +1.9% | 1,100 |
| 2023/05/08 | 1,349 | 1,352 | 1,311 | 1,320 | -29 | -2.1% | 1,100 |
| 2023/05/02 | 1,325 | 1,349 | 1,310 | 1,349 | +53 | +4.1% | 2,000 |
| 2023/05/01 | 1,329 | 1,329 | 1,296 | 1,296 | +13 | +1% | 900 |
| 2023/04/28 | 1,298 | 1,312 | 1,282 | 1,283 | +2 | +0.2% | 1,700 |
| 2023/04/27 | 1,290 | 1,290 | 1,260 | 1,281 | -14 | -1.1% | 1,700 |
| 2023/04/26 | 1,252 | 1,295 | 1,251 | 1,295 | +30 | +2.4% | 3,100 |
| 2023/04/25 | 1,272 | 1,289 | 1,265 | 1,265 | -6 | -0.5% | 1,300 |
| 2023/04/24 | 1,272 | 1,280 | 1,257 | 1,271 | -3 | -0.2% | 2,400 |
| 2023/04/21 | 1,339 | 1,339 | 1,244 | 1,274 | -65 | -4.9% | 10,000 |
| 2023/04/20 | 1,357 | 1,357 | 1,337 | 1,339 | -24 | -1.8% | 3,600 |
| 2023/04/19 | 1,380 | 1,380 | 1,355 | 1,363 | -17 | -1.2% | 1,000 |
| 2023/04/18 | 1,386 | 1,399 | 1,350 | 1,380 | +24 | +1.8% | 4,000 |
451～
500
件表示中 / 1813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 | 138,500円 | +25.4% | +132.6% | 5.05% | 10.85倍 | 1.54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 |
| 万世電機 | 404,000円 | -10.1% | -34.6% | 2.72% | 8.99倍 | 0.48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 |
| トルク | 23,300円 | +3.1% | +4.8% | 2.58% | 5.84倍 | 0.40倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
| 初穂商事 | 186,900円 | +4.8% | +3.9% | 4.01% | 6.15倍 | 0.65倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
| 日新商事 | 85,500円 | +1.2% | -20.2% | 2.34% | 19.03倍 | 0.26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
