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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,684 | 1,705 | 1,684 | 1,703 | +19 | +1.1% | 19,100 |
| 2025/09/11 | 1,692 | 1,704 | 1,682 | 1,684 | -8 | -0.5% | 14,800 |
| 2025/09/10 | 1,696 | 1,703 | 1,679 | 1,692 | -4 | -0.2% | 18,600 |
| 2025/09/09 | 1,691 | 1,709 | 1,684 | 1,696 | +11 | +0.7% | 48,600 |
| 2025/09/08 | 1,704 | 1,705 | 1,673 | 1,685 | -7 | -0.4% | 28,400 |
| 2025/09/05 | 1,704 | 1,704 | 1,675 | 1,692 | +9 | +0.5% | 20,900 |
| 2025/09/04 | 1,647 | 1,686 | 1,643 | 1,683 | +35 | +2.1% | 42,600 |
| 2025/09/03 | 1,666 | 1,673 | 1,644 | 1,648 | -31 | -1.8% | 77,600 |
| 2025/09/02 | 1,696 | 1,696 | 1,664 | 1,679 | -17 | -1% | 43,200 |
| 2025/09/01 | 1,706 | 1,742 | 1,678 | 1,696 | -41 | -2.4% | 73,200 |
| 2025/08/29 | 1,775 | 1,781 | 1,737 | 1,737 | -51 | -2.9% | 46,000 |
| 2025/08/28 | 1,777 | 1,799 | 1,760 | 1,788 | -81 | -4.3% | 121,400 |
| 2025/08/27 | 1,895 | 1,895 | 1,869 | 1,869 | -30 | -1.6% | 117,600 |
| 2025/08/26 | 1,910 | 1,910 | 1,891 | 1,899 | -6 | -0.3% | 54,400 |
| 2025/08/25 | 1,900 | 1,910 | 1,883 | 1,905 | +15 | +0.8% | 69,200 |
| 2025/08/22 | 1,890 | 1,892 | 1,862 | 1,890 | +16 | +0.9% | 47,700 |
| 2025/08/21 | 1,874 | 1,894 | 1,865 | 1,874 | -4 | -0.2% | 35,100 |
| 2025/08/20 | 1,900 | 1,916 | 1,870 | 1,878 | +12 | +0.6% | 44,400 |
| 2025/08/19 | 1,880 | 1,886 | 1,859 | 1,866 | -4 | -0.2% | 26,300 |
| 2025/08/18 | 1,850 | 1,885 | 1,850 | 1,870 | +10 | +0.5% | 37,500 |
| 2025/08/15 | 1,829 | 1,862 | 1,824 | 1,860 | +31 | +1.7% | 35,000 |
| 2025/08/14 | 1,830 | 1,847 | 1,825 | 1,829 | -8 | -0.4% | 29,000 |
| 2025/08/13 | 1,865 | 1,875 | 1,832 | 1,837 | -16 | -0.9% | 34,800 |
| 2025/08/12 | 1,884 | 1,884 | 1,835 | 1,853 | -8 | -0.4% | 85,000 |
| 2025/08/08 | 1,877 | 1,877 | 1,849 | 1,861 | +2 | +0.1% | 25,300 |
| 2025/08/07 | 1,900 | 1,900 | 1,858 | 1,859 | +14 | +0.8% | 38,900 |
| 2025/08/06 | 1,823 | 1,868 | 1,811 | 1,845 | +21 | +1.2% | 46,000 |
| 2025/08/05 | 1,841 | 1,866 | 1,824 | 1,824 | -12 | -0.7% | 38,500 |
| 2025/08/04 | 1,835 | 1,851 | 1,820 | 1,836 | -22 | -1.2% | 36,500 |
| 2025/08/01 | 1,843 | 1,880 | 1,834 | 1,858 | +15 | +0.8% | 29,900 |
| 2025/07/31 | 1,863 | 1,950 | 1,841 | 1,843 | +20 | +1.1% | 88,300 |
| 2025/07/30 | 1,784 | 1,849 | 1,780 | 1,823 | +39 | +2.2% | 72,200 |
| 2025/07/29 | 1,808 | 1,808 | 1,770 | 1,784 | -28 | -1.5% | 25,100 |
| 2025/07/28 | 1,834 | 1,835 | 1,773 | 1,812 | -20 | -1.1% | 47,900 |
| 2025/07/25 | 1,792 | 1,839 | 1,783 | 1,832 | +44 | +2.5% | 30,300 |
| 2025/07/24 | 1,800 | 1,828 | 1,776 | 1,788 | -9 | -0.5% | 39,300 |
| 2025/07/23 | 1,819 | 1,820 | 1,784 | 1,797 | -3 | -0.2% | 36,300 |
| 2025/07/22 | 1,768 | 1,826 | 1,762 | 1,800 | +55 | +3.2% | 40,700 |
| 2025/07/18 | 1,735 | 1,770 | 1,730 | 1,745 | +10 | +0.6% | 39,900 |
| 2025/07/17 | 1,722 | 1,737 | 1,682 | 1,735 | +13 | +0.8% | 34,500 |
| 2025/07/16 | 1,710 | 1,774 | 1,702 | 1,722 | +12 | +0.7% | 60,400 |
| 2025/07/15 | 1,726 | 1,728 | 1,661 | 1,710 | -24 | -1.4% | 90,900 |
| 2025/07/14 | 1,711 | 1,734 | 1,681 | 1,734 | +30 | +1.8% | 62,700 |
| 2025/07/11 | 1,695 | 1,728 | 1,693 | 1,704 | +3 | +0.2% | 23,300 |
| 2025/07/10 | 1,704 | 1,704 | 1,678 | 1,701 | +1 | +0.1% | 15,400 |
| 2025/07/09 | 1,686 | 1,706 | 1,686 | 1,700 | +14 | +0.8% | 12,500 |
| 2025/07/08 | 1,678 | 1,714 | 1,672 | 1,686 | +15 | +0.9% | 24,300 |
| 2025/07/07 | 1,660 | 1,694 | 1,660 | 1,671 | +7 | +0.4% | 11,800 |
| 2025/07/04 | 1,670 | 1,690 | 1,664 | 1,664 | -2 | -0.1% | 10,000 |
| 2025/07/03 | 1,665 | 1,683 | 1,663 | 1,666 | +1 | +0.1% | 14,000 |
1～
50
件表示中 / 1904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 | 170,300円 | +25.4% | +132.6% | 4.11% | 12.84倍 | 1.82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 |
| 横丸魚 | 111,200円 | +4.2% | +12.7% | 2.70% | 12.87倍 | 0.41倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
| 築地魚 | 357,500円 | +1.7% | +45.5% | 0.98% | 20.92倍 | 1.22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 |
| ヤマシタヘルケア | 309,000円 | +4.9% | -30.5% | 2.27% | 22.17倍 | 0.87倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| トルク | 27,700円 | +3.1% | +4.8% | 2.17% | 6.95倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
