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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 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 |
| 2022/03/01 | 1,657 | 1,698 | 1,656 | 1,676 | +19 | +1.1% | 600 |
| 2022/02/28 | 1,657 | 1,657 | 1,657 | 1,657 | -34 | -2% | 100 |
| 2022/02/25 | 1,691 | 1,691 | 1,691 | 1,691 | +10 | +0.6% | 100 |
| 2022/02/24 | 1,655 | 1,681 | 1,655 | 1,681 | - | - | 1,200 |
| 2022/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/21 | 1,655 | 1,655 | 1,640 | 1,655 | -33 | -2% | 1,600 |
| 2022/02/18 | 1,776 | 1,776 | 1,688 | 1,688 | -88 | -5% | 1,600 |
| 2022/02/17 | 1,793 | 1,793 | 1,776 | 1,776 | -30 | -1.7% | 800 |
| 2022/02/16 | 1,784 | 1,806 | 1,784 | 1,806 | +25 | +1.4% | 200 |
| 2022/02/15 | 1,791 | 1,812 | 1,781 | 1,781 | -22 | -1.2% | 600 |
| 2022/02/14 | 1,793 | 1,832 | 1,782 | 1,803 | +8 | +0.4% | 2,300 |
| 2022/02/10 | 1,835 | 1,835 | 1,793 | 1,795 | -6 | -0.3% | 1,800 |
| 2022/02/09 | 1,776 | 1,801 | 1,776 | 1,801 | +12 | +0.7% | 1,300 |
| 2022/02/08 | 1,727 | 1,789 | 1,727 | 1,789 | +50 | +2.9% | 700 |
| 2022/02/07 | 1,739 | 1,750 | 1,739 | 1,739 | +9 | +0.5% | 1,000 |
| 2022/02/04 | 1,685 | 1,730 | 1,661 | 1,730 | +45 | +2.7% | 2,500 |
| 2022/02/03 | 1,653 | 1,685 | 1,653 | 1,685 | -2 | -0.1% | 1,000 |
| 2022/02/02 | 1,661 | 1,689 | 1,661 | 1,687 | +64 | +3.9% | 2,600 |
| 2022/02/01 | 1,573 | 1,632 | 1,573 | 1,623 | +50 | +3.2% | 2,700 |
| 2022/01/31 | 1,415 | 1,600 | 1,415 | 1,573 | +144 | +10.1% | 6,200 |
| 2022/01/28 | 1,360 | 1,430 | 1,360 | 1,429 | +9 | +0.6% | 2,300 |
| 2022/01/27 | 1,369 | 1,449 | 1,369 | 1,420 | +51 | +3.7% | 2,100 |
| 2022/01/26 | 1,406 | 1,406 | 1,353 | 1,369 | -54 | -3.8% | 5,200 |
| 2022/01/25 | 1,405 | 1,453 | 1,395 | 1,423 | ±0 | ±0% | 5,500 |
| 2022/01/24 | 1,509 | 1,509 | 1,395 | 1,423 | -126 | -8.1% | 11,800 |
| 2022/01/21 | 1,550 | 1,565 | 1,549 | 1,549 | -31 | -2% | 4,000 |
| 2022/01/20 | 1,610 | 1,629 | 1,580 | 1,580 | -35 | -2.2% | 4,100 |
| 2022/01/19 | 1,758 | 1,758 | 1,612 | 1,615 | -155 | -8.8% | 9,400 |
| 2022/01/18 | 1,817 | 1,817 | 1,770 | 1,770 | -26 | -1.4% | 3,000 |
| 2022/01/17 | 1,822 | 1,823 | 1,796 | 1,796 | -72 | -3.9% | 6,000 |
| 2022/01/14 | 1,875 | 1,879 | 1,854 | 1,868 | +18 | +1% | 1,000 |
| 2022/01/13 | 1,864 | 1,864 | 1,833 | 1,850 | -30 | -1.6% | 1,000 |
| 2022/01/12 | 1,858 | 1,883 | 1,849 | 1,880 | +18 | +1% | 800 |
| 2022/01/11 | 1,870 | 1,870 | 1,800 | 1,862 | +11 | +0.6% | 3,900 |
| 2022/01/07 | 1,840 | 1,890 | 1,840 | 1,851 | +15 | +0.8% | 1,200 |
| 2022/01/06 | 1,820 | 1,850 | 1,820 | 1,836 | -24 | -1.3% | 1,200 |
| 2022/01/05 | 1,885 | 1,901 | 1,855 | 1,860 | -10 | -0.5% | 2,400 |
| 2022/01/04 | 1,865 | 1,870 | 1,850 | 1,870 | +4 | +0.2% | 1,000 |
| 2021/12/30 | 1,859 | 1,868 | 1,859 | 1,866 | +25 | +1.4% | 500 |
| 2021/12/29 | 1,800 | 1,841 | 1,800 | 1,841 | +41 | +2.3% | 1,600 |
| 2021/12/28 | 1,855 | 1,877 | 1,800 | 1,800 | -52 | -2.8% | 6,200 |
| 2021/12/27 | 1,896 | 1,930 | 1,851 | 1,852 | -38 | -2% | 5,200 |
| 2021/12/24 | 1,925 | 1,925 | 1,825 | 1,890 | -30 | -1.6% | 8,300 |
851～
900
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
