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 |
|---|---|---|---|---|---|---|---|
| 2018/11/19 | 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 |
| 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 |
1651～
1700
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 | 178,900円 | +25.4% | +132.6% | 3.91% | 13.50倍 | 1.91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 | 43,700円 | +1.3% | +2.1% | 4.12% | 9.72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 | 97,200円 | +16.6% | +112.5% | 3.19% | 9.41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 | 36,800円 | +2.8% | -7.5% | 2.72% | 12.66倍 | 0.64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
