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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 4,600 | 4,710 | 4,420 | 4,620 | -125 | -2.6% | 17,300 |
| 2018/05/15 | 4,890 | 4,890 | 4,745 | 4,745 | -155 | -3.2% | 8,600 |
| 2018/05/14 | 4,920 | 4,920 | 4,710 | 4,900 | +50 | +1% | 18,600 |
| 2018/05/11 | 4,795 | 5,090 | 4,560 | 4,850 | -80 | -1.6% | 51,800 |
| 2018/05/10 | 4,680 | 5,170 | 4,640 | 4,930 | +390 | +8.6% | 108,700 |
| 2018/05/09 | 4,205 | 4,545 | 4,200 | 4,540 | +295 | +6.9% | 59,500 |
| 2018/05/08 | 4,025 | 4,250 | 4,025 | 4,245 | +250 | +6.3% | 15,400 |
| 2018/05/07 | 4,100 | 4,100 | 3,995 | 3,995 | -120 | -2.9% | 24,600 |
| 2018/05/02 | 4,005 | 4,135 | 3,995 | 4,115 | +95 | +2.4% | 11,200 |
| 2018/05/01 | 4,270 | 4,330 | 4,010 | 4,020 | -235 | -5.5% | 44,300 |
| 2018/04/27 | 4,505 | 4,575 | 4,205 | 4,255 | -245 | -5.4% | 26,200 |
| 2018/04/26 | 4,180 | 4,525 | 4,180 | 4,500 | +250 | +5.9% | 39,800 |
| 2018/04/25 | 4,165 | 4,290 | 4,130 | 4,250 | ±0 | ±0% | 31,400 |
| 2018/04/24 | 4,635 | 4,635 | 4,195 | 4,250 | -525 | -11% | 115,600 |
| 2018/04/23 | 4,845 | 4,900 | 4,650 | 4,775 | -205 | -4.1% | 45,100 |
| 2018/04/20 | 5,100 | 5,210 | 4,980 | 4,980 | -180 | -3.5% | 24,100 |
| 2018/04/19 | 5,520 | 5,570 | 5,130 | 5,160 | -360 | -6.5% | 26,500 |
| 2018/04/18 | 5,210 | 5,770 | 5,210 | 5,520 | +220 | +4.2% | 59,600 |
| 2018/04/17 | 4,940 | 5,300 | 4,620 | 5,300 | +260 | +5.2% | 65,600 |
| 2018/04/16 | 5,750 | 5,750 | 4,860 | 5,040 | -790 | -13.6% | 73,500 |
| 2018/04/13 | 5,980 | 5,980 | 5,720 | 5,830 | -220 | -3.6% | 28,600 |
| 2018/04/12 | 6,150 | 6,270 | 5,900 | 6,050 | -100 | -1.6% | 30,300 |
| 2018/04/11 | 6,270 | 6,270 | 5,730 | 6,150 | -220 | -3.5% | 68,800 |
| 2018/04/10 | 6,700 | 6,700 | 6,350 | 6,370 | -410 | -6% | 34,700 |
| 2018/04/09 | 6,950 | 6,980 | 6,430 | 6,780 | +30 | +0.4% | 64,000 |
| 2018/04/06 | 6,700 | 6,750 | 6,320 | 6,750 | +90 | +1.4% | 63,200 |
| 2018/04/05 | 6,970 | 6,980 | 6,560 | 6,660 | -280 | -4% | 40,000 |
| 2018/04/04 | 6,790 | 7,300 | 6,440 | 6,940 | +250 | +3.7% | 138,700 |
| 2018/04/03 | 6,180 | 6,800 | 6,070 | 6,690 | +490 | +7.9% | 109,400 |
| 2018/04/02 | 5,820 | 6,330 | 5,800 | 6,200 | +480 | +8.4% | 81,600 |
| 2018/03/30 | 5,690 | 5,970 | 5,670 | 5,720 | +30 | +0.5% | 37,200 |
| 2018/03/29 | 6,020 | 6,020 | 5,620 | 5,690 | -30 | -0.5% | 50,600 |
| 2018/03/28 | 5,140 | 5,750 | 5,120 | 5,720 | +580 | +11.3% | 82,800 |
| 2018/03/27 | 5,190 | 5,240 | 5,080 | 5,140 | +50 | +1% | 16,000 |
| 2018/03/26 | 4,970 | 5,150 | 4,810 | 5,090 | +160 | +3.2% | 31,300 |
| 2018/03/23 | 4,905 | 5,020 | 4,870 | 4,930 | -200 | -3.9% | 35,500 |
| 2018/03/22 | 5,150 | 5,150 | 5,050 | 5,130 | +150 | +3% | 23,800 |
| 2018/03/20 | 4,775 | 5,070 | 4,775 | 4,980 | +80 | +1.6% | 23,200 |
| 2018/03/19 | 5,200 | 5,210 | 4,670 | 4,900 | -260 | -5% | 61,200 |
| 2018/03/16 | 5,270 | 5,490 | 5,010 | 5,160 | -110 | -2.1% | 96,400 |
| 2018/03/15 | 4,990 | 5,280 | 4,940 | 5,270 | +280 | +5.6% | 60,500 |
| 2018/03/14 | 4,910 | 5,000 | 4,910 | 4,990 | +10 | +0.2% | 11,400 |
| 2018/03/13 | 4,910 | 5,030 | 4,890 | 4,980 | +35 | +0.7% | 17,500 |
| 2018/03/12 | 5,000 | 5,140 | 4,805 | 4,945 | +65 | +1.3% | 36,900 |
| 2018/03/09 | 4,910 | 5,020 | 4,835 | 4,880 | -30 | -0.6% | 17,200 |
| 2018/03/08 | 4,915 | 4,955 | 4,760 | 4,910 | +10 | +0.2% | 17,800 |
| 2018/03/07 | 4,940 | 5,100 | 4,855 | 4,900 | -50 | -1% | 33,300 |
| 2018/03/06 | 4,835 | 4,975 | 4,755 | 4,950 | +290 | +6.2% | 28,800 |
| 2018/03/05 | 5,100 | 5,190 | 4,605 | 4,660 | -315 | -6.3% | 74,400 |
| 2018/03/02 | 4,800 | 5,140 | 4,760 | 4,975 | +5 | +0.1% | 53,200 |
1701～
1750
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
