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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,520 | 1,520 | 1,512 | 1,512 | -11 | -0.7% | 1,100 |
| 2022/05/16 | 1,563 | 1,563 | 1,523 | 1,523 | - | - | 300 |
| 2022/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/12 | 1,525 | 1,525 | 1,525 | 1,525 | +4 | +0.3% | 100 |
| 2022/05/11 | 1,522 | 1,522 | 1,521 | 1,521 | -30 | -1.9% | 300 |
| 2022/05/10 | 1,620 | 1,620 | 1,535 | 1,551 | +11 | +0.7% | 1,200 |
| 2022/05/09 | 1,517 | 1,540 | 1,512 | 1,540 | +14 | +0.9% | 1,300 |
| 2022/05/06 | 1,624 | 1,624 | 1,526 | 1,526 | - | - | 1,200 |
| 2022/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/28 | 1,557 | 1,597 | 1,557 | 1,590 | +22 | +1.4% | 900 |
| 2022/04/27 | 1,566 | 1,568 | 1,565 | 1,568 | -30 | -1.9% | 400 |
| 2022/04/26 | 1,598 | 1,598 | 1,598 | 1,598 | ±0 | ±0% | 100 |
| 2022/04/25 | 1,599 | 1,599 | 1,598 | 1,598 | -25 | -1.5% | 200 |
| 2022/04/22 | 1,621 | 1,624 | 1,601 | 1,623 | +2 | +0.1% | 900 |
| 2022/04/21 | 1,643 | 1,643 | 1,621 | 1,621 | -31 | -1.9% | 600 |
| 2022/04/20 | 1,676 | 1,680 | 1,641 | 1,652 | -24 | -1.4% | 1,000 |
| 2022/04/19 | 1,639 | 1,679 | 1,639 | 1,676 | +55 | +3.4% | 800 |
| 2022/04/18 | 1,600 | 1,621 | 1,600 | 1,621 | +51 | +3.2% | 2,100 |
| 2022/04/15 | 1,586 | 1,586 | 1,570 | 1,570 | +24 | +1.6% | 200 |
| 2022/04/14 | 1,545 | 1,546 | 1,545 | 1,546 | +1 | +0.1% | 400 |
| 2022/04/13 | 1,559 | 1,559 | 1,519 | 1,545 | -4 | -0.3% | 700 |
| 2022/04/12 | 1,514 | 1,549 | 1,514 | 1,549 | -1 | -0.1% | 1,100 |
| 2022/04/11 | 1,616 | 1,616 | 1,550 | 1,550 | -26 | -1.6% | 2,000 |
| 2022/04/08 | 1,615 | 1,615 | 1,576 | 1,576 | -19 | -1.2% | 200 |
| 2022/04/07 | 1,574 | 1,614 | 1,558 | 1,595 | +21 | +1.3% | 700 |
| 2022/04/06 | 1,574 | 1,574 | 1,574 | 1,574 | ±0 | ±0% | 400 |
| 2022/04/05 | 1,601 | 1,601 | 1,552 | 1,574 | -27 | -1.7% | 1,900 |
| 2022/04/04 | 1,626 | 1,626 | 1,601 | 1,601 | -12 | -0.7% | 900 |
| 2022/04/01 | 1,612 | 1,613 | 1,612 | 1,613 | +3 | +0.2% | 400 |
| 2022/03/31 | 1,610 | 1,610 | 1,610 | 1,610 | +7 | +0.4% | 100 |
| 2022/03/30 | 1,606 | 1,606 | 1,603 | 1,603 | - | - | 400 |
| 2022/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/28 | 1,606 | 1,606 | 1,606 | 1,606 | -24 | -1.5% | 200 |
| 2022/03/25 | 1,634 | 1,634 | 1,630 | 1,630 | +15 | +0.9% | 400 |
| 2022/03/24 | 1,618 | 1,626 | 1,613 | 1,615 | -3 | -0.2% | 600 |
| 2022/03/23 | 1,608 | 1,647 | 1,608 | 1,618 | +10 | +0.6% | 1,000 |
| 2022/03/22 | 1,594 | 1,608 | 1,594 | 1,608 | +6 | +0.4% | 300 |
| 2022/03/18 | 1,635 | 1,635 | 1,602 | 1,602 | -4 | -0.2% | 300 |
| 2022/03/17 | 1,606 | 1,606 | 1,606 | 1,606 | +12 | +0.8% | 100 |
| 2022/03/16 | 1,594 | 1,594 | 1,594 | 1,594 | -3 | -0.2% | 100 |
| 2022/03/15 | 1,600 | 1,600 | 1,586 | 1,597 | -12 | -0.7% | 800 |
| 2022/03/14 | 1,609 | 1,609 | 1,609 | 1,609 | +3 | +0.2% | 100 |
| 2022/03/11 | 1,643 | 1,643 | 1,606 | 1,606 | -23 | -1.4% | 300 |
| 2022/03/10 | 1,612 | 1,629 | 1,612 | 1,629 | +58 | +3.7% | 600 |
| 2022/03/09 | 1,575 | 1,575 | 1,550 | 1,571 | -4 | -0.3% | 500 |
| 2022/03/08 | 1,574 | 1,575 | 1,574 | 1,575 | -24 | -1.5% | 200 |
| 2022/03/07 | 1,570 | 1,644 | 1,570 | 1,599 | +25 | +1.6% | 600 |
| 2022/03/04 | 1,636 | 1,658 | 1,574 | 1,574 | -71 | -4.3% | 3,000 |
| 2022/03/03 | 1,659 | 1,674 | 1,645 | 1,645 | -54 | -3.2% | 2,900 |
| 2022/03/02 | 1,748 | 1,748 | 1,690 | 1,699 | +23 | +1.4% | 1,000 |
751～
800
件表示中 / 1836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 | 151,000円 | +25.4% | +132.6% | 4.64% | 11.39倍 | 1.62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 |
| タカショー | 40,900円 | +9.3% | +388.0% | 1.22% | 56.49倍 | 0.55倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
| 内外テック | 200,200円 | +0.5% | -22.0% | 5.09% | 10.94倍 | 0.59倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
| アイスコ | 181,400円 | +4.2% | 0.0% | 1.10% | 15.92倍 | 1.85倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
| ＮａＩＴＯ | 12,900円 | +3.3% | +11.6% | 3.10% | 20.19倍 | 0.55倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
市場注目の銘柄
チャート関連のコラム
