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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,610 | 3,700 | 3,535 | 3,555 | -125 | -3.4% | 9,000 |
| 2018/12/18 | 3,900 | 3,900 | 3,655 | 3,680 | -265 | -6.7% | 10,700 |
| 2018/12/17 | 3,900 | 4,035 | 3,895 | 3,945 | -80 | -2% | 8,600 |
| 2018/12/14 | 4,090 | 4,250 | 4,020 | 4,025 | -70 | -1.7% | 9,800 |
| 2018/12/13 | 3,915 | 4,170 | 3,915 | 4,095 | +160 | +4.1% | 9,900 |
| 2018/12/12 | 3,900 | 4,000 | 3,860 | 3,935 | -35 | -0.9% | 10,900 |
| 2018/12/11 | 4,010 | 4,070 | 3,950 | 3,970 | -40 | -1% | 10,500 |
| 2018/12/10 | 4,225 | 4,230 | 4,000 | 4,010 | -200 | -4.8% | 11,300 |
| 2018/12/07 | 4,155 | 4,210 | 4,120 | 4,210 | ±0 | ±0% | 5,500 |
| 2018/12/06 | 4,355 | 4,355 | 4,120 | 4,210 | -120 | -2.8% | 12,100 |
| 2018/12/05 | 4,375 | 4,425 | 4,315 | 4,330 | -80 | -1.8% | 5,500 |
| 2018/12/04 | 4,440 | 4,460 | 4,400 | 4,410 | +35 | +0.8% | 4,800 |
| 2018/12/03 | 4,385 | 4,465 | 4,245 | 4,375 | +105 | +2.5% | 9,800 |
| 2018/11/30 | 4,410 | 4,430 | 4,200 | 4,270 | -140 | -3.2% | 13,100 |
| 2018/11/29 | 4,460 | 4,530 | 4,410 | 4,410 | +5 | +0.1% | 3,500 |
| 2018/11/28 | 4,340 | 4,420 | 4,340 | 4,405 | +70 | +1.6% | 2,500 |
| 2018/11/27 | 4,490 | 4,500 | 4,305 | 4,335 | -140 | -3.1% | 6,000 |
| 2018/11/26 | 4,545 | 4,600 | 4,460 | 4,475 | -55 | -1.2% | 5,100 |
| 2018/11/22 | 4,565 | 4,620 | 4,470 | 4,530 | -100 | -2.2% | 6,300 |
| 2018/11/21 | 4,500 | 4,630 | 4,385 | 4,630 | +130 | +2.9% | 7,000 |
| 2018/11/20 | 4,500 | 4,535 | 4,385 | 4,500 | ±0 | ±0% | 6,300 |
| 2018/11/19 | 4,225 | 4,500 | 4,220 | 4,500 | +285 | +6.8% | 9,000 |
| 2018/11/16 | 4,405 | 4,405 | 4,205 | 4,215 | -105 | -2.4% | 7,000 |
| 2018/11/15 | 4,300 | 4,440 | 4,270 | 4,320 | +15 | +0.3% | 8,900 |
| 2018/11/14 | 4,460 | 4,465 | 4,305 | 4,305 | -150 | -3.4% | 13,200 |
| 2018/11/13 | 4,505 | 4,615 | 4,450 | 4,455 | -140 | -3% | 6,400 |
| 2018/11/12 | 4,650 | 4,790 | 4,580 | 4,595 | +15 | +0.3% | 8,300 |
| 2018/11/09 | 4,805 | 4,840 | 4,555 | 4,580 | -275 | -5.7% | 13,700 |
| 2018/11/08 | 5,200 | 5,200 | 4,785 | 4,855 | -130 | -2.6% | 18,300 |
| 2018/11/07 | 4,865 | 5,100 | 4,840 | 4,985 | +180 | +3.7% | 18,300 |
| 2018/11/06 | 4,610 | 4,880 | 4,610 | 4,805 | +235 | +5.1% | 18,100 |
| 2018/11/05 | 4,640 | 4,640 | 4,510 | 4,570 | +35 | +0.8% | 5,200 |
| 2018/11/02 | 4,440 | 4,560 | 4,440 | 4,535 | +110 | +2.5% | 5,500 |
| 2018/11/01 | 4,510 | 4,630 | 4,415 | 4,425 | -75 | -1.7% | 9,300 |
| 2018/10/31 | 4,600 | 4,600 | 4,495 | 4,500 | +135 | +3.1% | 11,800 |
| 2018/10/30 | 4,140 | 4,405 | 4,090 | 4,365 | +165 | +3.9% | 9,300 |
| 2018/10/29 | 4,305 | 4,470 | 4,200 | 4,200 | -145 | -3.3% | 17,900 |
| 2018/10/26 | 4,590 | 4,630 | 4,300 | 4,345 | -105 | -2.4% | 21,300 |
| 2018/10/25 | 4,500 | 4,665 | 4,410 | 4,450 | -270 | -5.7% | 30,000 |
| 2018/10/24 | 5,030 | 5,170 | 4,690 | 4,720 | -245 | -4.9% | 22,100 |
| 2018/10/23 | 5,120 | 5,120 | 4,855 | 4,965 | -115 | -2.3% | 17,200 |
| 2018/10/22 | 5,250 | 5,390 | 5,050 | 5,080 | -130 | -2.5% | 25,600 |
| 2018/10/19 | 5,060 | 5,290 | 5,000 | 5,210 | +20 | +0.4% | 23,900 |
| 2018/10/18 | 5,070 | 5,430 | 5,050 | 5,190 | -40 | -0.8% | 33,800 |
| 2018/10/17 | 5,600 | 5,610 | 5,190 | 5,230 | -250 | -4.6% | 42,700 |
| 2018/10/16 | 5,700 | 5,750 | 5,170 | 5,480 | -670 | -10.9% | 107,000 |
| 2018/10/15 | 6,110 | 6,250 | 5,900 | 6,150 | +70 | +1.2% | 60,900 |
| 2018/10/12 | 5,570 | 6,180 | 5,570 | 6,080 | +390 | +6.9% | 40,600 |
| 2018/10/11 | 5,510 | 5,820 | 5,440 | 5,690 | -220 | -3.7% | 39,600 |
| 2018/10/10 | 6,100 | 6,100 | 5,680 | 5,910 | -340 | -5.4% | 59,400 |
1551～
1600
件表示中 / 1813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 | 138,500円 | +25.4% | +132.6% | 5.05% | 10.85倍 | 1.54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 |
| 万世電機 | 404,000円 | -10.1% | -34.6% | 2.72% | 8.99倍 | 0.48倍 |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
| トルク | 23,300円 | +3.1% | +4.8% | 2.58% | 5.84倍 | 0.40倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
| 初穂商事 | 186,900円 | +4.8% | +3.9% | 4.01% | 6.15倍 | 0.65倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
| 日新商事 | 85,500円 | +1.2% | -20.2% | 2.34% | 19.03倍 | 0.26倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
市場注目の銘柄
チャート関連のコラム
