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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 1,350 | 1,378 | 1,349 | 1,378 | +18 | +1.3% | 11,700 |
| 2025/01/09 | 1,373 | 1,373 | 1,347 | 1,360 | -8 | -0.6% | 30,600 |
| 2025/01/08 | 1,370 | 1,382 | 1,358 | 1,368 | -2 | -0.1% | 18,100 |
| 2025/01/07 | 1,400 | 1,400 | 1,364 | 1,370 | -20 | -1.4% | 27,900 |
| 2025/01/06 | 1,391 | 1,403 | 1,382 | 1,390 | +7 | +0.5% | 26,700 |
| 2024/12/30 | 1,403 | 1,410 | 1,382 | 1,383 | -20 | -1.4% | 24,900 |
| 2024/12/27 | 1,392 | 1,412 | 1,392 | 1,403 | +25 | +1.8% | 17,400 |
| 2024/12/26 | 1,398 | 1,417 | 1,378 | 1,378 | -19 | -1.4% | 38,900 |
| 2024/12/25 | 1,381 | 1,397 | 1,375 | 1,397 | +16 | +1.2% | 16,200 |
| 2024/12/24 | 1,358 | 1,397 | 1,341 | 1,381 | +15 | +1.1% | 34,400 |
| 2024/12/23 | 1,342 | 1,374 | 1,342 | 1,366 | +26 | +1.9% | 15,000 |
| 2024/12/20 | 1,341 | 1,357 | 1,340 | 1,340 | -1 | -0.1% | 20,600 |
| 2024/12/19 | 1,346 | 1,355 | 1,327 | 1,341 | -30 | -2.2% | 45,300 |
| 2024/12/18 | 1,389 | 1,392 | 1,355 | 1,371 | -9 | -0.7% | 52,000 |
| 2024/12/17 | 1,381 | 1,411 | 1,368 | 1,380 | ±0 | ±0% | 25,800 |
| 2024/12/16 | 1,345 | 1,383 | 1,331 | 1,380 | +40 | +3% | 49,500 |
| 2024/12/13 | 1,370 | 1,370 | 1,338 | 1,340 | -31 | -2.3% | 37,100 |
| 2024/12/12 | 1,412 | 1,412 | 1,371 | 1,371 | -38 | -2.7% | 35,200 |
| 2024/12/11 | 1,421 | 1,433 | 1,403 | 1,409 | -6 | -0.4% | 9,800 |
| 2024/12/10 | 1,413 | 1,436 | 1,407 | 1,415 | +20 | +1.4% | 15,500 |
| 2024/12/09 | 1,382 | 1,408 | 1,382 | 1,395 | +14 | +1% | 14,800 |
| 2024/12/06 | 1,423 | 1,423 | 1,380 | 1,381 | -42 | -3% | 26,300 |
| 2024/12/05 | 1,425 | 1,443 | 1,423 | 1,423 | -1 | -0.1% | 15,100 |
| 2024/12/04 | 1,440 | 1,444 | 1,424 | 1,424 | -8 | -0.6% | 25,200 |
| 2024/12/03 | 1,422 | 1,449 | 1,415 | 1,432 | +25 | +1.8% | 27,700 |
| 2024/12/02 | 1,406 | 1,429 | 1,392 | 1,407 | -11 | -0.8% | 139,000 |
| 2024/11/29 | 1,555 | 1,569 | 1,405 | 1,418 | -130 | -8.4% | 226,600 |
| 2024/11/28 | 1,531 | 1,564 | 1,531 | 1,548 | -6 | -0.4% | 15,600 |
| 2024/11/27 | 1,589 | 1,589 | 1,526 | 1,554 | -14 | -0.9% | 73,600 |
| 2024/11/26 | 1,607 | 1,608 | 1,537 | 1,568 | -45 | -2.8% | 85,400 |
| 2024/11/25 | 1,690 | 1,700 | 1,607 | 1,613 | -55 | -3.3% | 37,000 |
| 2024/11/22 | 1,682 | 1,700 | 1,653 | 1,668 | +4 | +0.2% | 34,800 |
| 2024/11/21 | 1,678 | 1,678 | 1,630 | 1,664 | -13 | -0.8% | 17,100 |
| 2024/11/20 | 1,621 | 1,677 | 1,621 | 1,677 | +50 | +3.1% | 27,900 |
| 2024/11/19 | 1,614 | 1,647 | 1,613 | 1,627 | +15 | +0.9% | 25,800 |
| 2024/11/18 | 1,629 | 1,660 | 1,595 | 1,612 | -36 | -2.2% | 28,100 |
| 2024/11/15 | 1,592 | 1,648 | 1,578 | 1,648 | +40 | +2.5% | 35,500 |
| 2024/11/14 | 1,594 | 1,613 | 1,587 | 1,608 | +15 | +0.9% | 16,900 |
| 2024/11/13 | 1,618 | 1,637 | 1,581 | 1,593 | -25 | -1.5% | 41,400 |
| 2024/11/12 | 1,606 | 1,620 | 1,596 | 1,618 | +12 | +0.7% | 12,100 |
| 2024/11/11 | 1,605 | 1,608 | 1,578 | 1,606 | +1 | +0.1% | 27,900 |
| 2024/11/08 | 1,639 | 1,656 | 1,597 | 1,605 | -49 | -3% | 41,500 |
| 2024/11/07 | 1,628 | 1,676 | 1,611 | 1,654 | +46 | +2.9% | 67,000 |
| 2024/11/06 | 1,591 | 1,634 | 1,585 | 1,608 | +35 | +2.2% | 32,700 |
| 2024/11/05 | 1,610 | 1,610 | 1,565 | 1,573 | -41 | -2.5% | 43,200 |
| 2024/11/01 | 1,647 | 1,649 | 1,612 | 1,614 | -43 | -2.6% | 27,700 |
| 2024/10/31 | 1,655 | 1,690 | 1,650 | 1,657 | -8 | -0.5% | 29,700 |
| 2024/10/30 | 1,699 | 1,701 | 1,655 | 1,665 | -50 | -2.9% | 66,700 |
| 2024/10/29 | 1,655 | 1,726 | 1,655 | 1,715 | +50 | +3% | 45,500 |
| 2024/10/28 | 1,591 | 1,665 | 1,580 | 1,665 | +55 | +3.4% | 56,500 |
1～
50
件表示中 / 1738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 | 137,800円 | +25.4% | +132.6% | 5.08% | 10.79倍 | 1.57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 |
| ＮａＩＴＯ | 12,100円 | -0.2% | -0.4% | 2.48% | 18.94倍 | 0.52倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
| コスモ・バイオ | 107,600円 | +4.9% | -31.1% | 4.65% | 19.96倍 | 0.67倍 |
|
バイオ専門商社。研究用試薬、実験機器、臨床検査薬を販売。試薬、細胞等の開発製造にも注力 |
| ＴＭＨ | 175,900円 | +256.9% | - | 0.00% | 20.70倍 | 9.73倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
| トルク | 22,600円 | +3.1% | +4.8% | 2.65% | 5.74倍 | 0.39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
