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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 806 | 833 | 806 | 818 | +6 | +0.7% | 28,600 |
| 2023/08/10 | 837 | 861 | 811 | 812 | -18 | -2.2% | 49,500 |
| 2023/08/09 | 895 | 895 | 827 | 830 | -84 | -9.2% | 90,400 |
| 2023/08/08 | 922 | 926 | 914 | 914 | -19 | -2% | 24,900 |
| 2023/08/07 | 937 | 952 | 922 | 933 | -30 | -3.1% | 27,300 |
| 2023/08/04 | 983 | 983 | 956 | 963 | -35 | -3.5% | 30,100 |
| 2023/08/03 | 1,054 | 1,054 | 998 | 998 | -76 | -7.1% | 19,800 |
| 2023/08/02 | 1,071 | 1,090 | 1,051 | 1,074 | +33 | +3.2% | 29,100 |
| 2023/08/01 | 1,038 | 1,067 | 1,009 | 1,041 | -27 | -2.5% | 35,800 |
| 2023/07/31 | 1,102 | 1,102 | 1,050 | 1,068 | -53 | -4.7% | 28,800 |
| 2023/07/28 | 1,135 | 1,135 | 1,112 | 1,121 | -38 | -3.3% | 22,000 |
| 2023/07/27 | 1,248 | 1,248 | 1,135 | 1,159 | -111 | -8.7% | 42,900 |
| 2023/07/26 | 1,424 | 1,424 | 1,255 | 1,270 | +146 | +13% | 173,400 |
| 2023/07/25 | 974 | 1,124 | 968 | 1,124 | -324 | -22.4% | 63,700 |
| 2023/07/24 | 1,461 | 1,463 | 1,445 | 1,448 | -20 | -1.4% | 15,600 |
| 2023/07/21 | 1,452 | 1,480 | 1,429 | 1,468 | +16 | +1.1% | 13,300 |
| 2023/07/20 | 1,443 | 1,461 | 1,435 | 1,452 | +17 | +1.2% | 7,700 |
| 2023/07/19 | 1,510 | 1,520 | 1,415 | 1,435 | -75 | -5% | 19,300 |
| 2023/07/18 | 1,495 | 1,727 | 1,442 | 1,510 | +83 | +5.8% | 76,000 |
| 2023/07/14 | 1,411 | 1,449 | 1,399 | 1,427 | +16 | +1.1% | 7,400 |
| 2023/07/13 | 1,401 | 1,447 | 1,400 | 1,411 | -1 | -0.1% | 4,300 |
| 2023/07/12 | 1,401 | 1,412 | 1,380 | 1,412 | +11 | +0.8% | 3,800 |
| 2023/07/11 | 1,407 | 1,407 | 1,401 | 1,401 | -7 | -0.5% | 1,400 |
| 2023/07/10 | 1,423 | 1,423 | 1,402 | 1,408 | -15 | -1.1% | 2,600 |
| 2023/07/07 | 1,415 | 1,423 | 1,403 | 1,423 | +23 | +1.6% | 1,300 |
| 2023/07/06 | 1,406 | 1,406 | 1,400 | 1,400 | -35 | -2.4% | 1,800 |
| 2023/07/05 | 1,438 | 1,438 | 1,406 | 1,435 | +19 | +1.3% | 8,600 |
| 2023/07/04 | 1,406 | 1,421 | 1,406 | 1,416 | +17 | +1.2% | 2,600 |
| 2023/07/03 | 1,346 | 1,400 | 1,346 | 1,399 | +52 | +3.9% | 5,200 |
| 2023/06/30 | 1,321 | 1,347 | 1,321 | 1,347 | +26 | +2% | 2,800 |
| 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 |
501～
550
件表示中 / 1893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 | 178,800円 | +25.4% | +132.6% | 3.91% | 13.49倍 | 1.92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 |
| サンリン | 70,100円 | +3.8% | -10.0% | 3.42% | 11.14倍 | 0.41倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| ムーンバット | 178,300円 | -2.9% | -17.3% | 2.80% | 17.86倍 | 1.47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 |
| ダイコー通 | 157,200円 | -2.2% | +3.3% | 4.01% | 10.10倍 | 1.00倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
| 中山福 | 41,400円 | -2.3% | +58.9% | 2.42% | 14.61倍 | 0.36倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
市場注目の銘柄
チャート関連のコラム
