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 |
|---|---|---|---|---|---|---|---|
| 2023/03/17 | 1,411 | 1,411 | 1,309 | 1,351 | -25 | -1.8% | 5,300 |
| 2023/03/16 | 1,422 | 1,422 | 1,376 | 1,376 | -46 | -3.2% | 6,400 |
| 2023/03/15 | 1,449 | 1,449 | 1,422 | 1,422 | -22 | -1.5% | 2,000 |
| 2023/03/14 | 1,436 | 1,444 | 1,436 | 1,444 | -5 | -0.3% | 200 |
| 2023/03/13 | 1,481 | 1,481 | 1,415 | 1,449 | -47 | -3.1% | 2,800 |
| 2023/03/10 | 1,530 | 1,530 | 1,493 | 1,496 | -34 | -2.2% | 1,500 |
| 2023/03/09 | 1,521 | 1,530 | 1,504 | 1,530 | +15 | +1% | 1,600 |
| 2023/03/08 | 1,543 | 1,554 | 1,511 | 1,515 | -25 | -1.6% | 1,300 |
| 2023/03/07 | 1,422 | 1,589 | 1,410 | 1,540 | +104 | +7.2% | 12,600 |
| 2023/03/06 | 1,454 | 1,459 | 1,422 | 1,436 | -22 | -1.5% | 7,900 |
| 2023/03/03 | 1,465 | 1,491 | 1,453 | 1,458 | -13 | -0.9% | 1,900 |
| 2023/03/02 | 1,495 | 1,495 | 1,467 | 1,471 | +8 | +0.5% | 1,900 |
| 2023/03/01 | 1,456 | 1,486 | 1,456 | 1,463 | -12 | -0.8% | 1,000 |
| 2023/02/28 | 1,498 | 1,498 | 1,450 | 1,475 | -6 | -0.4% | 2,600 |
| 2023/02/27 | 1,481 | 1,502 | 1,481 | 1,481 | ±0 | ±0% | 600 |
| 2023/02/24 | 1,513 | 1,535 | 1,470 | 1,481 | -32 | -2.1% | 5,200 |
| 2023/02/22 | 1,446 | 1,553 | 1,446 | 1,513 | +67 | +4.6% | 6,900 |
| 2023/02/21 | 1,426 | 1,474 | 1,426 | 1,446 | +23 | +1.6% | 3,400 |
| 2023/02/20 | 1,422 | 1,447 | 1,422 | 1,423 | -29 | -2% | 2,500 |
| 2023/02/17 | 1,446 | 1,489 | 1,412 | 1,452 | +22 | +1.5% | 4,200 |
| 2023/02/16 | 1,430 | 1,450 | 1,430 | 1,430 | -6 | -0.4% | 4,900 |
| 2023/02/15 | 1,490 | 1,490 | 1,433 | 1,436 | -50 | -3.4% | 6,500 |
| 2023/02/14 | 1,489 | 1,514 | 1,486 | 1,486 | -28 | -1.8% | 2,300 |
| 2023/02/13 | 1,528 | 1,528 | 1,500 | 1,514 | -1 | -0.1% | 2,700 |
| 2023/02/10 | 1,542 | 1,542 | 1,512 | 1,515 | -20 | -1.3% | 4,200 |
| 2023/02/09 | 1,465 | 1,539 | 1,436 | 1,535 | +69 | +4.7% | 6,700 |
| 2023/02/08 | 1,489 | 1,495 | 1,465 | 1,466 | -26 | -1.7% | 2,400 |
| 2023/02/07 | 1,516 | 1,516 | 1,488 | 1,492 | -25 | -1.6% | 5,600 |
| 2023/02/06 | 1,526 | 1,526 | 1,488 | 1,517 | +2 | +0.1% | 9,600 |
| 2023/02/03 | 1,498 | 1,541 | 1,498 | 1,515 | -6 | -0.4% | 4,800 |
| 2023/02/02 | 1,499 | 1,550 | 1,479 | 1,521 | +46 | +3.1% | 9,500 |
| 2023/02/01 | 1,457 | 1,475 | 1,426 | 1,475 | +48 | +3.4% | 8,100 |
| 2023/01/31 | 1,482 | 1,497 | 1,427 | 1,427 | -50 | -3.4% | 10,200 |
| 2023/01/30 | 1,564 | 1,584 | 1,450 | 1,477 | -87 | -5.6% | 26,200 |
| 2023/01/27 | 1,690 | 1,779 | 1,558 | 1,564 | -166 | -9.6% | 44,700 |
| 2023/01/26 | 1,640 | 1,730 | 1,610 | 1,730 | +70 | +4.2% | 47,500 |
| 2023/01/25 | 1,450 | 1,705 | 1,450 | 1,660 | +225 | +15.7% | 95,100 |
| 2023/01/24 | 1,452 | 1,472 | 1,421 | 1,435 | -22 | -1.5% | 7,100 |
| 2023/01/23 | 1,415 | 1,489 | 1,406 | 1,457 | +72 | +5.2% | 19,400 |
| 2023/01/20 | 1,325 | 1,385 | 1,325 | 1,385 | +55 | +4.1% | 5,500 |
| 2023/01/19 | 1,358 | 1,358 | 1,306 | 1,330 | -37 | -2.7% | 4,900 |
| 2023/01/18 | 1,300 | 1,367 | 1,280 | 1,367 | +67 | +5.2% | 8,300 |
| 2023/01/17 | 1,342 | 1,342 | 1,290 | 1,300 | -46 | -3.4% | 6,600 |
| 2023/01/16 | 1,367 | 1,374 | 1,338 | 1,346 | -36 | -2.6% | 5,700 |
| 2023/01/13 | 1,376 | 1,429 | 1,376 | 1,382 | +6 | +0.4% | 5,700 |
| 2023/01/12 | 1,407 | 1,421 | 1,365 | 1,376 | -55 | -3.8% | 8,600 |
| 2023/01/11 | 1,378 | 1,440 | 1,378 | 1,431 | +38 | +2.7% | 6,300 |
| 2023/01/10 | 1,396 | 1,396 | 1,363 | 1,393 | +51 | +3.8% | 7,900 |
| 2023/01/06 | 1,340 | 1,349 | 1,316 | 1,342 | +8 | +0.6% | 2,200 |
| 2023/01/05 | 1,318 | 1,339 | 1,294 | 1,334 | +45 | +3.5% | 4,700 |
601～
650
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
