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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 2,250 | 2,294 | 2,230 | 2,250 | -22 | -1% | 25,300 |
| 2024/03/22 | 2,236 | 2,275 | 2,190 | 2,272 | +63 | +2.9% | 50,000 |
| 2024/03/21 | 2,113 | 2,211 | 2,113 | 2,209 | +103 | +4.9% | 52,400 |
| 2024/03/19 | 2,133 | 2,133 | 2,061 | 2,106 | -26 | -1.2% | 35,700 |
| 2024/03/18 | 2,131 | 2,149 | 2,067 | 2,132 | +12 | +0.6% | 26,600 |
| 2024/03/15 | 2,103 | 2,149 | 2,024 | 2,120 | +22 | +1% | 41,700 |
| 2024/03/14 | 2,059 | 2,108 | 2,059 | 2,098 | +39 | +1.9% | 16,900 |
| 2024/03/13 | 2,155 | 2,159 | 2,022 | 2,059 | -86 | -4% | 55,200 |
| 2024/03/12 | 2,050 | 2,145 | 2,005 | 2,145 | +107 | +5.3% | 77,700 |
| 2024/03/11 | 2,140 | 2,222 | 2,025 | 2,038 | -164 | -7.4% | 105,500 |
| 2024/03/08 | 2,170 | 2,243 | 2,150 | 2,202 | +22 | +1% | 39,400 |
| 2024/03/07 | 2,290 | 2,301 | 2,121 | 2,180 | -110 | -4.8% | 108,900 |
| 2024/03/06 | 2,100 | 2,364 | 2,058 | 2,290 | +169 | +8% | 155,900 |
| 2024/03/05 | 1,986 | 2,130 | 1,949 | 2,121 | +123 | +6.2% | 76,700 |
| 2024/03/04 | 1,940 | 2,020 | 1,940 | 1,998 | +67 | +3.5% | 55,300 |
| 2024/03/01 | 1,993 | 1,998 | 1,921 | 1,931 | -60 | -3% | 45,800 |
| 2024/02/29 | 1,965 | 2,005 | 1,936 | 1,991 | +3 | +0.2% | 76,200 |
| 2024/02/28 | 2,081 | 2,092 | 1,988 | 1,988 | -94 | -4.5% | 66,800 |
| 2024/02/27 | 2,064 | 2,127 | 2,025 | 2,082 | +18 | +0.9% | 59,300 |
| 2024/02/26 | 2,077 | 2,100 | 2,038 | 2,064 | -4 | -0.2% | 58,300 |
| 2024/02/22 | 2,040 | 2,076 | 1,986 | 2,068 | +37 | +1.8% | 63,700 |
| 2024/02/21 | 2,042 | 2,055 | 2,006 | 2,031 | -31 | -1.5% | 45,600 |
| 2024/02/20 | 2,070 | 2,100 | 1,991 | 2,062 | -8 | -0.4% | 85,200 |
| 2024/02/19 | 2,100 | 2,130 | 2,053 | 2,070 | -66 | -3.1% | 89,900 |
| 2024/02/16 | 1,897 | 2,259 | 1,864 | 2,136 | +242 | +12.8% | 198,800 |
| 2024/02/15 | 1,811 | 1,898 | 1,811 | 1,894 | +123 | +6.9% | 92,600 |
| 2024/02/14 | 1,779 | 1,820 | 1,768 | 1,771 | -34 | -1.9% | 45,800 |
| 2024/02/13 | 1,844 | 1,846 | 1,789 | 1,805 | -15 | -0.8% | 71,800 |
| 2024/02/09 | 1,873 | 1,873 | 1,820 | 1,820 | -60 | -3.2% | 59,500 |
| 2024/02/08 | 1,800 | 1,915 | 1,796 | 1,880 | +100 | +5.6% | 138,800 |
| 2024/02/07 | 1,729 | 1,780 | 1,700 | 1,780 | +62 | +3.6% | 96,500 |
| 2024/02/06 | 1,764 | 1,807 | 1,717 | 1,718 | -50 | -2.8% | 115,400 |
| 2024/02/05 | 1,798 | 1,822 | 1,757 | 1,768 | -3 | -0.2% | 78,900 |
| 2024/02/02 | 1,816 | 1,816 | 1,741 | 1,771 | -5 | -0.3% | 60,900 |
| 2024/02/01 | 1,777 | 1,790 | 1,730 | 1,776 | -17 | -0.9% | 105,800 |
| 2024/01/31 | 1,786 | 1,811 | 1,769 | 1,793 | -15 | -0.8% | 61,500 |
| 2024/01/30 | 1,857 | 1,875 | 1,805 | 1,808 | -23 | -1.3% | 57,200 |
| 2024/01/29 | 1,820 | 1,848 | 1,771 | 1,831 | +11 | +0.6% | 98,700 |
| 2024/01/26 | 1,888 | 1,905 | 1,805 | 1,820 | -85 | -4.5% | 102,700 |
| 2024/01/25 | 1,943 | 1,994 | 1,905 | 1,905 | -33 | -1.7% | 88,100 |
| 2024/01/24 | 1,950 | 2,032 | 1,918 | 1,938 | +6 | +0.3% | 132,100 |
| 2024/01/23 | 1,920 | 1,950 | 1,856 | 1,932 | +22 | +1.2% | 151,500 |
| 2024/01/22 | 1,900 | 1,916 | 1,844 | 1,910 | +41 | +2.2% | 103,100 |
| 2024/01/19 | 1,850 | 1,874 | 1,803 | 1,869 | +59 | +3.3% | 155,500 |
| 2024/01/18 | 1,816 | 1,870 | 1,790 | 1,810 | -46 | -2.5% | 219,300 |
| 2024/01/17 | 1,919 | 1,942 | 1,816 | 1,856 | -83 | -4.3% | 378,400 |
| 2024/01/16 | 1,791 | 1,962 | 1,727 | 1,939 | +342 | +21.4% | 945,000 |
| 2024/01/15 | 1,597 | 1,597 | 1,597 | 1,597 | +300 | +23.1% | 23,700 |
| 2024/01/12 | 1,340 | 1,350 | 1,289 | 1,297 | -43 | -3.2% | 117,000 |
| 2024/01/11 | 1,326 | 1,340 | 1,313 | 1,340 | +15 | +1.1% | 50,500 |
351～
400
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 | 186,900円 | +25.4% | +132.6% | 3.75% | 14.10倍 | 2.00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 | 44,000円 | +1.3% | +2.1% | 4.09% | 9.79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 | 97,000円 | +16.6% | +112.5% | 3.20% | 9.39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 | 36,500円 | +2.8% | -7.5% | 2.74% | 12.56倍 | 0.63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
