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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,781 | 1,804 | 1,760 | 1,772 | +3 | +0.2% | 21,800 |
| 2024/05/09 | 1,797 | 1,798 | 1,755 | 1,769 | -9 | -0.5% | 18,700 |
| 2024/05/08 | 1,797 | 1,816 | 1,778 | 1,778 | -19 | -1.1% | 19,900 |
| 2024/05/07 | 1,775 | 1,814 | 1,721 | 1,797 | +47 | +2.7% | 42,300 |
| 2024/05/02 | 1,730 | 1,790 | 1,725 | 1,750 | +20 | +1.2% | 38,200 |
| 2024/05/01 | 1,685 | 1,744 | 1,660 | 1,730 | +31 | +1.8% | 46,500 |
| 2024/04/30 | 1,660 | 1,699 | 1,640 | 1,699 | +64 | +3.9% | 32,500 |
| 2024/04/26 | 1,651 | 1,671 | 1,626 | 1,635 | -25 | -1.5% | 36,200 |
| 2024/04/25 | 1,670 | 1,679 | 1,648 | 1,660 | -27 | -1.6% | 23,300 |
| 2024/04/24 | 1,679 | 1,710 | 1,672 | 1,687 | +27 | +1.6% | 30,400 |
| 2024/04/23 | 1,662 | 1,680 | 1,647 | 1,660 | +16 | +1% | 29,600 |
| 2024/04/22 | 1,674 | 1,709 | 1,639 | 1,644 | -38 | -2.3% | 90,500 |
| 2024/04/19 | 1,692 | 1,740 | 1,657 | 1,682 | -18 | -1.1% | 81,100 |
| 2024/04/18 | 1,680 | 1,725 | 1,677 | 1,700 | +8 | +0.5% | 58,700 |
| 2024/04/17 | 1,715 | 1,753 | 1,692 | 1,692 | -13 | -0.8% | 78,300 |
| 2024/04/16 | 1,676 | 1,749 | 1,659 | 1,705 | -11 | -0.6% | 142,800 |
| 2024/04/15 | 1,720 | 1,754 | 1,618 | 1,716 | -294 | -14.6% | 413,100 |
| 2024/04/12 | 2,073 | 2,075 | 1,988 | 2,010 | -40 | -2% | 145,700 |
| 2024/04/11 | 1,981 | 2,050 | 1,971 | 2,050 | +55 | +2.8% | 39,000 |
| 2024/04/10 | 2,095 | 2,115 | 1,986 | 1,995 | -64 | -3.1% | 86,100 |
| 2024/04/09 | 2,211 | 2,211 | 2,024 | 2,059 | -125 | -5.7% | 137,200 |
| 2024/04/08 | 2,128 | 2,190 | 2,128 | 2,184 | +84 | +4% | 49,300 |
| 2024/04/05 | 2,178 | 2,210 | 2,087 | 2,100 | -128 | -5.7% | 98,400 |
| 2024/04/04 | 2,273 | 2,303 | 2,196 | 2,228 | -34 | -1.5% | 33,300 |
| 2024/04/03 | 2,223 | 2,298 | 2,202 | 2,262 | +12 | +0.5% | 26,000 |
| 2024/04/02 | 2,362 | 2,362 | 2,220 | 2,250 | -112 | -4.7% | 70,200 |
| 2024/04/01 | 2,405 | 2,441 | 2,362 | 2,362 | -36 | -1.5% | 37,200 |
| 2024/03/29 | 2,322 | 2,414 | 2,300 | 2,398 | +79 | +3.4% | 51,500 |
| 2024/03/28 | 2,239 | 2,320 | 2,239 | 2,319 | +53 | +2.3% | 35,900 |
| 2024/03/27 | 2,258 | 2,310 | 2,217 | 2,266 | +8 | +0.4% | 40,900 |
| 2024/03/26 | 2,248 | 2,276 | 2,200 | 2,258 | +8 | +0.4% | 31,100 |
| 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 |
1～
50
件表示中 / 1573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 | 177,200円 | +13.4% | +43.2% | 2.43% | 21.80倍 | 1.99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 |
| 築地魚 | 369,000円 | 0.0% | -73.3% | 0.95% | 46.00倍 | 1.34倍 |
|
水産荷受け大手。独立系。加工品販売や不動産賃貸業も展開。非連結で上海にも子会社あり |
| トミタ | 134,200円 | +7.5% | +19.3% | 1.42% | 13.92倍 | 0.61倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| タビオ | 120,200円 | +2.1% | +11.0% | 2.50% | 15.97倍 | 1.82倍 |
|
靴下やタイツなどの専門店「靴下屋」を直営とＦＣで展開。店頭連動の国内生産システムに強み |
| 石光商事 | 101,000円 | +1.5% | +3.5% | 2.77% | 8.69倍 | 0.70倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
市場注目の銘柄
チャート関連のコラム
