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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 1,048 | 1,049 | 1,040 | 1,048 | +3 | +0.3% | 600 |
| 2022/10/19 | 1,021 | 1,046 | 1,019 | 1,045 | +21 | +2.1% | 1,600 |
| 2022/10/18 | 1,013 | 1,024 | 1,013 | 1,024 | -19 | -1.8% | 3,000 |
| 2022/10/17 | 1,040 | 1,067 | 1,034 | 1,043 | -27 | -2.5% | 3,200 |
| 2022/10/14 | 1,043 | 1,070 | 1,035 | 1,070 | +35 | +3.4% | 5,800 |
| 2022/10/13 | 1,030 | 1,042 | 1,030 | 1,035 | +5 | +0.5% | 1,100 |
| 2022/10/12 | 1,037 | 1,040 | 1,030 | 1,030 | -2 | -0.2% | 600 |
| 2022/10/11 | 1,048 | 1,048 | 1,031 | 1,032 | -16 | -1.5% | 1,100 |
| 2022/10/07 | 1,025 | 1,048 | 1,022 | 1,048 | +23 | +2.2% | 1,700 |
| 2022/10/06 | 1,031 | 1,035 | 1,025 | 1,025 | ±0 | ±0% | 500 |
| 2022/10/05 | 1,025 | 1,034 | 1,022 | 1,025 | +6 | +0.6% | 2,700 |
| 2022/10/04 | 1,050 | 1,050 | 1,017 | 1,019 | -2 | -0.2% | 4,500 |
| 2022/10/03 | 1,080 | 1,080 | 1,021 | 1,021 | -63 | -5.8% | 6,900 |
| 2022/09/30 | 1,127 | 1,127 | 1,081 | 1,084 | -13 | -1.2% | 1,400 |
| 2022/09/29 | 1,158 | 1,185 | 1,097 | 1,097 | -31 | -2.7% | 11,800 |
| 2022/09/28 | 1,167 | 1,170 | 1,104 | 1,128 | -72 | -6% | 7,000 |
| 2022/09/27 | 1,200 | 1,204 | 1,200 | 1,200 | +30 | +2.6% | 3,200 |
| 2022/09/26 | 1,200 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 2,800 |
| 2022/09/22 | 1,184 | 1,200 | 1,184 | 1,200 | +16 | +1.4% | 400 |
| 2022/09/21 | 1,209 | 1,218 | 1,184 | 1,184 | ±0 | ±0% | 3,800 |
| 2022/09/20 | 1,196 | 1,196 | 1,184 | 1,184 | -16 | -1.3% | 1,700 |
| 2022/09/16 | 1,200 | 1,201 | 1,184 | 1,200 | +4 | +0.3% | 3,400 |
| 2022/09/15 | 1,220 | 1,220 | 1,196 | 1,196 | -14 | -1.2% | 700 |
| 2022/09/14 | 1,210 | 1,210 | 1,200 | 1,210 | -10 | -0.8% | 3,300 |
| 2022/09/13 | 1,231 | 1,231 | 1,220 | 1,220 | ±0 | ±0% | 700 |
| 2022/09/12 | 1,257 | 1,257 | 1,220 | 1,220 | -19 | -1.5% | 2,000 |
| 2022/09/09 | 1,215 | 1,245 | 1,215 | 1,239 | +24 | +2% | 3,200 |
| 2022/09/08 | 1,230 | 1,230 | 1,215 | 1,215 | -22 | -1.8% | 900 |
| 2022/09/07 | 1,220 | 1,237 | 1,206 | 1,237 | +17 | +1.4% | 2,700 |
| 2022/09/06 | 1,219 | 1,248 | 1,219 | 1,220 | +1 | +0.1% | 500 |
| 2022/09/05 | 1,219 | 1,220 | 1,219 | 1,219 | -12 | -1% | 1,700 |
| 2022/09/02 | 1,252 | 1,252 | 1,225 | 1,231 | -21 | -1.7% | 3,300 |
| 2022/09/01 | 1,262 | 1,262 | 1,236 | 1,252 | -10 | -0.8% | 3,000 |
| 2022/08/31 | 1,260 | 1,278 | 1,260 | 1,262 | +2 | +0.2% | 700 |
| 2022/08/30 | 1,282 | 1,295 | 1,258 | 1,260 | -90 | -6.7% | 9,800 |
| 2022/08/29 | 1,335 | 1,350 | 1,333 | 1,350 | +14 | +1% | 2,300 |
| 2022/08/26 | 1,355 | 1,355 | 1,336 | 1,336 | -19 | -1.4% | 800 |
| 2022/08/25 | 1,334 | 1,358 | 1,320 | 1,355 | +40 | +3% | 4,300 |
| 2022/08/24 | 1,335 | 1,335 | 1,306 | 1,315 | +10 | +0.8% | 1,000 |
| 2022/08/23 | 1,298 | 1,306 | 1,298 | 1,305 | -11 | -0.8% | 800 |
| 2022/08/22 | 1,326 | 1,326 | 1,301 | 1,316 | +11 | +0.8% | 1,500 |
| 2022/08/19 | 1,291 | 1,305 | 1,291 | 1,305 | +1 | +0.1% | 900 |
| 2022/08/18 | 1,328 | 1,328 | 1,300 | 1,304 | +4 | +0.3% | 1,800 |
| 2022/08/17 | 1,296 | 1,300 | 1,291 | 1,300 | +11 | +0.9% | 1,400 |
| 2022/08/16 | 1,295 | 1,295 | 1,270 | 1,289 | -6 | -0.5% | 3,800 |
| 2022/08/15 | 1,297 | 1,297 | 1,270 | 1,295 | +28 | +2.2% | 3,700 |
| 2022/08/12 | 1,286 | 1,297 | 1,260 | 1,267 | +39 | +3.2% | 3,200 |
| 2022/08/10 | 1,225 | 1,248 | 1,220 | 1,228 | +33 | +2.8% | 10,400 |
| 2022/08/09 | 1,317 | 1,379 | 1,151 | 1,195 | -111 | -8.5% | 36,200 |
| 2022/08/08 | 1,498 | 1,498 | 1,301 | 1,306 | -186 | -12.5% | 16,200 |
701～
750
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
