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 |
|---|---|---|---|---|---|---|---|
| 2020/10/05 | 3,785 | 3,860 | 3,730 | 3,860 | +165 | +4.5% | 64,100 |
| 2020/10/02 | 3,710 | 3,870 | 3,640 | 3,695 | - | - | 114,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,585 | 3,665 | 3,515 | 3,650 | +65 | +1.8% | 38,000 |
| 2020/09/29 | 3,470 | 3,600 | 3,470 | 3,585 | +70 | +2% | 13,800 |
| 2020/09/28 | 3,545 | 3,555 | 3,435 | 3,515 | -25 | -0.7% | 24,600 |
| 2020/09/25 | 3,595 | 3,615 | 3,520 | 3,540 | ±0 | ±0% | 24,000 |
| 2020/09/24 | 3,580 | 3,660 | 3,505 | 3,540 | -30 | -0.8% | 46,000 |
| 2020/09/23 | 3,540 | 3,570 | 3,480 | 3,570 | +35 | +1% | 19,300 |
| 2020/09/18 | 3,580 | 3,580 | 3,470 | 3,535 | -45 | -1.3% | 29,900 |
| 2020/09/17 | 3,465 | 3,600 | 3,405 | 3,580 | +65 | +1.8% | 33,400 |
| 2020/09/16 | 3,425 | 3,515 | 3,400 | 3,515 | +90 | +2.6% | 16,700 |
| 2020/09/15 | 3,420 | 3,470 | 3,395 | 3,425 | -15 | -0.4% | 13,000 |
| 2020/09/14 | 3,450 | 3,460 | 3,395 | 3,440 | +35 | +1% | 10,400 |
| 2020/09/11 | 3,400 | 3,440 | 3,375 | 3,405 | +5 | +0.1% | 15,200 |
| 2020/09/10 | 3,460 | 3,470 | 3,375 | 3,400 | -60 | -1.7% | 12,500 |
| 2020/09/09 | 3,475 | 3,485 | 3,380 | 3,460 | -85 | -2.4% | 24,700 |
| 2020/09/08 | 3,555 | 3,555 | 3,410 | 3,545 | +20 | +0.6% | 13,300 |
| 2020/09/07 | 3,685 | 3,685 | 3,480 | 3,525 | -115 | -3.2% | 32,400 |
| 2020/09/04 | 3,535 | 3,695 | 3,535 | 3,640 | -35 | -1% | 21,700 |
| 2020/09/03 | 3,700 | 3,700 | 3,595 | 3,675 | -5 | -0.1% | 15,800 |
| 2020/09/02 | 3,765 | 3,770 | 3,675 | 3,680 | -80 | -2.1% | 20,500 |
| 2020/09/01 | 3,630 | 3,765 | 3,540 | 3,760 | +140 | +3.9% | 28,400 |
| 2020/08/31 | 3,655 | 3,720 | 3,560 | 3,620 | +110 | +3.1% | 33,900 |
| 2020/08/28 | 3,660 | 3,770 | 3,360 | 3,510 | -175 | -4.7% | 66,900 |
| 2020/08/27 | 3,810 | 4,015 | 3,650 | 3,685 | +115 | +3.2% | 181,200 |
| 2020/08/26 | 3,515 | 3,580 | 3,515 | 3,570 | +50 | +1.4% | 6,900 |
| 2020/08/25 | 3,525 | 3,565 | 3,460 | 3,520 | +45 | +1.3% | 9,100 |
| 2020/08/24 | 3,425 | 3,535 | 3,425 | 3,475 | +20 | +0.6% | 19,600 |
| 2020/08/21 | 3,510 | 3,510 | 3,400 | 3,455 | -55 | -1.6% | 27,900 |
| 2020/08/20 | 3,590 | 3,750 | 3,490 | 3,510 | -125 | -3.4% | 90,800 |
| 2020/08/19 | 3,660 | 3,690 | 3,600 | 3,635 | -25 | -0.7% | 22,400 |
| 2020/08/18 | 3,670 | 3,715 | 3,515 | 3,660 | -20 | -0.5% | 24,200 |
| 2020/08/17 | 3,740 | 3,740 | 3,660 | 3,680 | -10 | -0.3% | 24,700 |
| 2020/08/14 | 3,600 | 3,700 | 3,570 | 3,690 | +105 | +2.9% | 25,400 |
| 2020/08/13 | 3,600 | 3,650 | 3,555 | 3,585 | -55 | -1.5% | 28,600 |
| 2020/08/12 | 3,470 | 3,660 | 3,435 | 3,640 | +165 | +4.7% | 55,400 |
| 2020/08/11 | 3,420 | 3,490 | 3,350 | 3,475 | +80 | +2.4% | 26,600 |
| 2020/08/07 | 3,430 | 3,430 | 3,350 | 3,395 | -35 | -1% | 19,000 |
| 2020/08/06 | 3,440 | 3,450 | 3,400 | 3,430 | -15 | -0.4% | 15,100 |
| 2020/08/05 | 3,435 | 3,445 | 3,340 | 3,445 | +40 | +1.2% | 16,800 |
| 2020/08/04 | 3,430 | 3,445 | 3,335 | 3,405 | +10 | +0.3% | 35,400 |
| 2020/08/03 | 3,445 | 3,520 | 3,395 | 3,395 | -75 | -2.2% | 26,800 |
| 2020/07/31 | 3,610 | 3,670 | 3,430 | 3,470 | -150 | -4.1% | 40,400 |
| 2020/07/30 | 3,505 | 3,625 | 3,330 | 3,620 | +160 | +4.6% | 59,500 |
| 2020/07/29 | 3,600 | 3,640 | 3,355 | 3,460 | -45 | -1.3% | 117,800 |
| 2020/07/28 | 3,665 | 3,670 | 3,505 | 3,505 | -185 | -5% | 43,400 |
| 2020/07/27 | 3,700 | 3,700 | 3,590 | 3,690 | +80 | +2.2% | 62,000 |
| 2020/07/22 | 3,390 | 3,625 | 3,350 | 3,610 | +185 | +5.4% | 55,600 |
| 2020/07/21 | 3,470 | 3,470 | 3,380 | 3,425 | -10 | -0.3% | 33,500 |
1201～
1250
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
