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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 6,570 | 6,630 | 6,170 | 6,250 | -310 | -4.7% | 46,500 |
| 2018/10/05 | 6,480 | 6,570 | 6,390 | 6,560 | +30 | +0.5% | 48,300 |
| 2018/10/04 | 6,500 | 6,550 | 6,330 | 6,530 | +240 | +3.8% | 64,100 |
| 2018/10/03 | 6,240 | 6,490 | 6,140 | 6,290 | +40 | +0.6% | 66,500 |
| 2018/10/02 | 6,100 | 6,490 | 5,930 | 6,250 | +700 | +12.6% | 140,600 |
| 2018/10/01 | 5,330 | 5,550 | 5,300 | 5,550 | +250 | +4.7% | 30,400 |
| 2018/09/28 | 5,240 | 5,350 | 5,180 | 5,300 | +100 | +1.9% | 16,000 |
| 2018/09/27 | 5,170 | 5,270 | 5,170 | 5,200 | +20 | +0.4% | 4,900 |
| 2018/09/26 | 5,150 | 5,230 | 5,120 | 5,180 | -30 | -0.6% | 6,500 |
| 2018/09/25 | 5,150 | 5,240 | 5,020 | 5,210 | +40 | +0.8% | 9,400 |
| 2018/09/21 | 5,230 | 5,330 | 5,150 | 5,170 | -30 | -0.6% | 16,700 |
| 2018/09/20 | 5,150 | 5,230 | 5,070 | 5,200 | +70 | +1.4% | 16,600 |
| 2018/09/19 | 5,010 | 5,150 | 4,930 | 5,130 | +190 | +3.8% | 15,200 |
| 2018/09/18 | 4,795 | 5,050 | 4,770 | 4,940 | +165 | +3.5% | 17,900 |
| 2018/09/14 | 4,870 | 4,875 | 4,710 | 4,775 | -100 | -2.1% | 4,300 |
| 2018/09/13 | 4,850 | 4,920 | 4,500 | 4,875 | -25 | -0.5% | 14,700 |
| 2018/09/12 | 4,995 | 4,995 | 4,865 | 4,900 | -110 | -2.2% | 6,700 |
| 2018/09/11 | 5,040 | 5,040 | 4,920 | 5,010 | -10 | -0.2% | 10,700 |
| 2018/09/10 | 5,040 | 5,060 | 4,950 | 5,020 | -20 | -0.4% | 7,000 |
| 2018/09/07 | 4,990 | 5,040 | 4,905 | 5,040 | +20 | +0.4% | 8,600 |
| 2018/09/06 | 5,050 | 5,110 | 4,860 | 5,020 | -10 | -0.2% | 25,700 |
| 2018/09/05 | 5,220 | 5,450 | 4,820 | 5,030 | -40 | -0.8% | 74,100 |
| 2018/09/04 | 5,050 | 5,120 | 4,915 | 5,070 | -20 | -0.4% | 16,100 |
| 2018/09/03 | 5,000 | 5,090 | 4,935 | 5,090 | +115 | +2.3% | 17,600 |
| 2018/08/31 | 4,675 | 5,000 | 4,675 | 4,975 | +300 | +6.4% | 26,900 |
| 2018/08/30 | 4,830 | 4,830 | 4,675 | 4,675 | -85 | -1.8% | 8,900 |
| 2018/08/29 | 4,800 | 4,800 | 4,625 | 4,760 | -55 | -1.1% | 6,600 |
| 2018/08/28 | 4,820 | 4,880 | 4,800 | 4,815 | +30 | +0.6% | 8,900 |
| 2018/08/27 | 4,815 | 4,820 | 4,680 | 4,785 | +90 | +1.9% | 16,300 |
| 2018/08/24 | 4,320 | 4,735 | 4,285 | 4,695 | +445 | +10.5% | 22,900 |
| 2018/08/23 | 4,225 | 4,375 | 4,180 | 4,250 | +140 | +3.4% | 8,100 |
| 2018/08/22 | 4,140 | 4,235 | 4,050 | 4,110 | +110 | +2.8% | 6,300 |
| 2018/08/21 | 4,050 | 4,050 | 4,000 | 4,000 | -50 | -1.2% | 1,800 |
| 2018/08/20 | 3,960 | 4,180 | 3,960 | 4,050 | +95 | +2.4% | 3,900 |
| 2018/08/17 | 4,000 | 4,080 | 3,955 | 3,955 | ±0 | ±0% | 2,300 |
| 2018/08/16 | 4,150 | 4,150 | 3,950 | 3,955 | -195 | -4.7% | 11,000 |
| 2018/08/15 | 4,320 | 4,325 | 4,130 | 4,150 | -195 | -4.5% | 5,300 |
| 2018/08/14 | 4,315 | 4,460 | 4,300 | 4,345 | +35 | +0.8% | 1,300 |
| 2018/08/13 | 4,295 | 4,335 | 4,290 | 4,310 | -55 | -1.3% | 4,300 |
| 2018/08/10 | 4,460 | 4,460 | 4,350 | 4,365 | -25 | -0.6% | 6,400 |
| 2018/08/09 | 4,405 | 4,435 | 4,370 | 4,390 | -15 | -0.3% | 4,400 |
| 2018/08/08 | 4,370 | 4,460 | 4,370 | 4,405 | -100 | -2.2% | 4,400 |
| 2018/08/07 | 4,610 | 4,770 | 4,490 | 4,505 | -140 | -3% | 7,000 |
| 2018/08/06 | 4,340 | 4,815 | 4,320 | 4,645 | +325 | +7.5% | 17,300 |
| 2018/08/03 | 4,385 | 4,445 | 4,320 | 4,320 | -65 | -1.5% | 4,600 |
| 2018/08/02 | 4,315 | 4,390 | 4,315 | 4,385 | +35 | +0.8% | 2,800 |
| 2018/08/01 | 4,485 | 4,485 | 4,340 | 4,350 | -95 | -2.1% | 8,300 |
| 2018/07/31 | 4,500 | 4,550 | 4,340 | 4,445 | -90 | -2% | 13,200 |
| 2018/07/30 | 4,650 | 4,650 | 4,485 | 4,535 | -90 | -1.9% | 10,600 |
| 2018/07/27 | 4,710 | 4,735 | 4,600 | 4,625 | -85 | -1.8% | 5,800 |
1601～
1650
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
