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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 4,900 | 5,190 | 4,740 | 4,970 | +95 | +1.9% | 64,400 |
| 2018/02/28 | 4,710 | 4,900 | 4,635 | 4,875 | +25 | +0.5% | 32,400 |
| 2018/02/27 | 5,100 | 5,300 | 4,850 | 4,850 | -250 | -4.9% | 64,200 |
| 2018/02/26 | 4,920 | 5,200 | 4,855 | 5,100 | +340 | +7.1% | 84,500 |
| 2018/02/23 | 4,850 | 4,885 | 4,610 | 4,760 | -45 | -0.9% | 20,800 |
| 2018/02/22 | 4,965 | 4,965 | 4,510 | 4,805 | -90 | -1.8% | 55,600 |
| 2018/02/21 | 5,040 | 5,270 | 4,810 | 4,895 | +140 | +2.9% | 174,600 |
| 2018/02/20 | 4,200 | 4,850 | 4,125 | 4,755 | +595 | +14.3% | 170,200 |
| 2018/02/19 | 3,995 | 4,160 | 3,935 | 4,160 | +250 | +6.4% | 54,900 |
| 2018/02/16 | 3,850 | 3,995 | 3,800 | 3,910 | +100 | +2.6% | 29,300 |
| 2018/02/15 | 3,665 | 3,840 | 3,665 | 3,810 | +185 | +5.1% | 14,400 |
| 2018/02/14 | 3,875 | 3,885 | 3,565 | 3,625 | -180 | -4.7% | 22,200 |
| 2018/02/13 | 3,890 | 3,995 | 3,765 | 3,805 | +5 | +0.1% | 27,000 |
| 2018/02/09 | 3,500 | 3,910 | 3,450 | 3,800 | +90 | +2.4% | 29,100 |
| 2018/02/08 | 3,700 | 3,760 | 3,520 | 3,710 | +120 | +3.3% | 23,400 |
| 2018/02/07 | 3,920 | 3,995 | 3,420 | 3,590 | +20 | +0.6% | 54,800 |
| 2018/02/06 | 3,830 | 3,870 | 3,550 | 3,570 | -680 | -16% | 109,700 |
| 2018/02/05 | 3,875 | 4,300 | 3,850 | 4,250 | +385 | +10% | 156,900 |
| 2018/02/02 | 3,815 | 3,865 | 3,715 | 3,865 | +35 | +0.9% | 11,600 |
| 2018/02/01 | 3,945 | 3,945 | 3,830 | 3,830 | +90 | +2.4% | 12,700 |
| 2018/01/31 | 3,650 | 3,830 | 3,615 | 3,740 | +60 | +1.6% | 13,700 |
| 2018/01/30 | 3,910 | 3,950 | 3,660 | 3,680 | -160 | -4.2% | 27,700 |
| 2018/01/29 | 3,825 | 3,975 | 3,805 | 3,840 | -55 | -1.4% | 26,700 |
| 2018/01/26 | 3,630 | 3,930 | 3,625 | 3,895 | +290 | +8% | 44,300 |
| 2018/01/25 | 3,580 | 3,685 | 3,555 | 3,605 | +70 | +2% | 23,600 |
| 2018/01/24 | 3,560 | 3,570 | 3,410 | 3,535 | -40 | -1.1% | 24,400 |
| 2018/01/23 | 3,695 | 3,700 | 3,575 | 3,575 | -100 | -2.7% | 15,300 |
| 2018/01/22 | 3,665 | 3,740 | 3,620 | 3,675 | +95 | +2.7% | 27,400 |
| 2018/01/19 | 3,785 | 3,785 | 3,540 | 3,580 | -265 | -6.9% | 47,600 |
| 2018/01/18 | 4,000 | 4,090 | 3,840 | 3,845 | -170 | -4.2% | 65,200 |
| 2018/01/17 | 3,770 | 4,130 | 3,750 | 4,015 | +245 | +6.5% | 74,600 |
| 2018/01/16 | 3,890 | 3,890 | 3,455 | 3,770 | -190 | -4.8% | 120,300 |
| 2018/01/15 | 4,140 | 4,300 | 3,955 | 3,960 | -230 | -5.5% | 87,300 |
| 2018/01/12 | 4,050 | 4,190 | 3,935 | 4,190 | +210 | +5.3% | 81,000 |
| 2018/01/11 | 4,100 | 4,350 | 3,755 | 3,980 | -110 | -2.7% | 218,800 |
| 2018/01/10 | 3,600 | 4,190 | 3,585 | 4,090 | +600 | +17.2% | 371,100 |
| 2018/01/09 | 3,130 | 3,695 | 2,935 | 3,490 | +210 | +6.4% | 314,700 |
| 2018/01/05 | 2,850 | 3,340 | 2,850 | 3,280 | +440 | +15.5% | 139,600 |
| 2018/01/04 | 2,770 | 2,840 | 2,760 | 2,840 | +90 | +3.3% | 37,300 |
| 2017/12/29 | 2,765 | 2,770 | 2,715 | 2,750 | +60 | +2.2% | 37,800 |
| 2017/12/28 | 2,650 | 2,800 | 2,650 | 2,690 | +70 | +2.7% | 87,400 |
| 2017/12/27 | 2,590 | 2,620 | 2,530 | 2,620 | +50 | +1.9% | 41,000 |
| 2017/12/26 | 2,580 | 2,615 | 2,520 | 2,570 | ±0 | ±0% | 51,600 |
| 2017/12/25 | 2,555 | 2,570 | 2,516 | 2,570 | +55 | +2.2% | 48,800 |
| 2017/12/22 | 2,472 | 2,570 | 2,472 | 2,515 | +13 | +0.5% | 88,600 |
| 2017/12/21 | 2,390 | 2,515 | 2,350 | 2,502 | +112 | +4.7% | 109,000 |
| 2017/12/20 | 2,414 | 2,414 | 2,325 | 2,390 | +10 | +0.4% | 44,700 |
| 2017/12/19 | 2,360 | 2,453 | 2,320 | 2,380 | +97 | +4.2% | 99,200 |
| 2017/12/18 | 2,400 | 2,430 | 2,260 | 2,283 | -92 | -3.9% | 66,400 |
| 2017/12/15 | 2,281 | 2,405 | 2,258 | 2,375 | +54 | +2.3% | 110,100 |
1751～
1800
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
