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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,480 | 1,481 | 1,383 | 1,398 | -79 | -5.3% | 47,900 |
| 2025/04/01 | 1,503 | 1,509 | 1,477 | 1,477 | -26 | -1.7% | 19,200 |
| 2025/03/31 | 1,506 | 1,510 | 1,486 | 1,503 | -3 | -0.2% | 27,300 |
| 2025/03/28 | 1,510 | 1,528 | 1,505 | 1,506 | -7 | -0.5% | 15,500 |
| 2025/03/27 | 1,490 | 1,514 | 1,481 | 1,513 | +23 | +1.5% | 16,500 |
| 2025/03/26 | 1,506 | 1,507 | 1,490 | 1,490 | -16 | -1.1% | 14,800 |
| 2025/03/25 | 1,514 | 1,514 | 1,501 | 1,506 | +1 | +0.1% | 10,500 |
| 2025/03/24 | 1,516 | 1,516 | 1,505 | 1,505 | -5 | -0.3% | 5,700 |
| 2025/03/21 | 1,488 | 1,514 | 1,481 | 1,510 | +22 | +1.5% | 12,300 |
| 2025/03/19 | 1,510 | 1,513 | 1,480 | 1,488 | -22 | -1.5% | 23,500 |
| 2025/03/18 | 1,500 | 1,516 | 1,500 | 1,510 | +12 | +0.8% | 7,700 |
| 2025/03/17 | 1,510 | 1,512 | 1,489 | 1,498 | -4 | -0.3% | 8,500 |
| 2025/03/14 | 1,506 | 1,514 | 1,502 | 1,502 | -4 | -0.3% | 4,000 |
| 2025/03/13 | 1,502 | 1,513 | 1,502 | 1,506 | +6 | +0.4% | 4,400 |
| 2025/03/12 | 1,494 | 1,524 | 1,489 | 1,500 | -6 | -0.4% | 11,200 |
| 2025/03/11 | 1,511 | 1,525 | 1,479 | 1,506 | -34 | -2.2% | 24,900 |
| 2025/03/10 | 1,533 | 1,560 | 1,533 | 1,540 | +9 | +0.6% | 10,000 |
| 2025/03/07 | 1,538 | 1,570 | 1,526 | 1,531 | -29 | -1.9% | 24,400 |
| 2025/03/06 | 1,530 | 1,594 | 1,530 | 1,560 | +41 | +2.7% | 47,800 |
| 2025/03/05 | 1,449 | 1,525 | 1,439 | 1,519 | +69 | +4.8% | 45,100 |
| 2025/03/04 | 1,421 | 1,454 | 1,416 | 1,450 | +25 | +1.8% | 20,500 |
| 2025/03/03 | 1,433 | 1,433 | 1,414 | 1,425 | +5 | +0.4% | 9,000 |
| 2025/02/28 | 1,431 | 1,448 | 1,417 | 1,420 | -11 | -0.8% | 14,700 |
| 2025/02/27 | 1,437 | 1,444 | 1,430 | 1,431 | +3 | +0.2% | 7,200 |
| 2025/02/26 | 1,439 | 1,439 | 1,409 | 1,428 | -4 | -0.3% | 10,500 |
| 2025/02/25 | 1,408 | 1,449 | 1,407 | 1,432 | +6 | +0.4% | 9,400 |
| 2025/02/21 | 1,415 | 1,426 | 1,409 | 1,426 | +8 | +0.6% | 10,100 |
| 2025/02/20 | 1,435 | 1,435 | 1,417 | 1,418 | -13 | -0.9% | 13,500 |
| 2025/02/19 | 1,446 | 1,455 | 1,424 | 1,431 | -25 | -1.7% | 12,300 |
| 2025/02/18 | 1,457 | 1,458 | 1,436 | 1,456 | +3 | +0.2% | 11,200 |
| 2025/02/17 | 1,442 | 1,470 | 1,432 | 1,453 | +23 | +1.6% | 39,000 |
| 2025/02/14 | 1,410 | 1,438 | 1,395 | 1,430 | +25 | +1.8% | 24,000 |
| 2025/02/13 | 1,402 | 1,415 | 1,402 | 1,405 | +4 | +0.3% | 11,700 |
| 2025/02/12 | 1,413 | 1,413 | 1,393 | 1,401 | -2 | -0.1% | 9,400 |
| 2025/02/10 | 1,400 | 1,415 | 1,400 | 1,403 | +3 | +0.2% | 8,100 |
| 2025/02/07 | 1,389 | 1,400 | 1,371 | 1,400 | +14 | +1% | 11,700 |
| 2025/02/06 | 1,380 | 1,394 | 1,376 | 1,386 | -1 | -0.1% | 11,300 |
| 2025/02/05 | 1,384 | 1,392 | 1,380 | 1,387 | +2 | +0.1% | 11,200 |
| 2025/02/04 | 1,361 | 1,385 | 1,361 | 1,385 | +33 | +2.4% | 12,300 |
| 2025/02/03 | 1,383 | 1,392 | 1,352 | 1,352 | -45 | -3.2% | 31,000 |
| 2025/01/31 | 1,405 | 1,406 | 1,393 | 1,397 | -6 | -0.4% | 14,400 |
| 2025/01/30 | 1,408 | 1,420 | 1,399 | 1,403 | -2 | -0.1% | 11,300 |
| 2025/01/29 | 1,409 | 1,409 | 1,390 | 1,405 | ±0 | ±0% | 13,400 |
| 2025/01/28 | 1,400 | 1,405 | 1,384 | 1,405 | +3 | +0.2% | 12,400 |
| 2025/01/27 | 1,400 | 1,424 | 1,383 | 1,402 | +20 | +1.4% | 31,800 |
| 2025/01/24 | 1,372 | 1,396 | 1,372 | 1,382 | +5 | +0.4% | 35,100 |
| 2025/01/23 | 1,389 | 1,389 | 1,366 | 1,377 | -11 | -0.8% | 10,500 |
| 2025/01/22 | 1,371 | 1,398 | 1,371 | 1,388 | +22 | +1.6% | 17,600 |
| 2025/01/21 | 1,360 | 1,366 | 1,339 | 1,366 | +23 | +1.7% | 28,700 |
| 2025/01/20 | 1,372 | 1,404 | 1,343 | 1,343 | -7 | -0.5% | 29,600 |
101～
150
件表示中 / 1892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 | 186,900円 | +25.4% | +132.6% | 3.75% | 14.10倍 | 2.00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 |
| ゼット | 44,000円 | +1.3% | +2.1% | 4.09% | 9.79倍 | 0.59倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
| ナ・デックス | 97,000円 | +16.6% | +112.5% | 3.20% | 9.39倍 | 0.43倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
| 北沢産 | 36,500円 | +2.8% | -7.5% | 2.74% | 12.56倍 | 0.63倍 |
|
フライヤーなど業務用厨房機器販売の大手。全国に販売網を構築。独自技術で製品開発も推進 |
| 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 |
市場注目の銘柄
チャート関連のコラム
