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 |
|---|---|---|---|---|---|---|---|
| 2025/11/07 | 1,653 | 1,670 | 1,650 | 1,655 | -13 | -0.8% | 14,600 |
| 2025/11/06 | 1,689 | 1,698 | 1,668 | 1,668 | -7 | -0.4% | 12,800 |
| 2025/11/05 | 1,690 | 1,690 | 1,634 | 1,675 | -16 | -0.9% | 32,700 |
| 2025/11/04 | 1,717 | 1,732 | 1,691 | 1,691 | -39 | -2.3% | 17,900 |
| 2025/10/31 | 1,725 | 1,740 | 1,701 | 1,730 | +30 | +1.8% | 26,900 |
| 2025/10/30 | 1,697 | 1,715 | 1,693 | 1,700 | -5 | -0.3% | 15,600 |
| 2025/10/29 | 1,712 | 1,721 | 1,692 | 1,705 | -12 | -0.7% | 42,000 |
| 2025/10/28 | 1,804 | 1,804 | 1,717 | 1,717 | -82 | -4.6% | 57,400 |
| 2025/10/27 | 1,820 | 1,855 | 1,796 | 1,799 | +19 | +1.1% | 100,700 |
| 2025/10/24 | 1,767 | 1,789 | 1,738 | 1,780 | +13 | +0.7% | 40,800 |
| 2025/10/23 | 1,722 | 1,768 | 1,721 | 1,767 | +46 | +2.7% | 45,700 |
| 2025/10/22 | 1,720 | 1,724 | 1,703 | 1,721 | +6 | +0.3% | 13,600 |
| 2025/10/21 | 1,720 | 1,721 | 1,690 | 1,715 | -2 | -0.1% | 25,900 |
| 2025/10/20 | 1,709 | 1,717 | 1,672 | 1,717 | +12 | +0.7% | 44,200 |
| 2025/10/17 | 1,741 | 1,756 | 1,674 | 1,705 | -42 | -2.4% | 47,400 |
| 2025/10/16 | 1,690 | 1,747 | 1,673 | 1,747 | +70 | +4.2% | 137,900 |
| 2025/10/15 | 1,648 | 1,677 | 1,632 | 1,677 | +45 | +2.8% | 67,100 |
| 2025/10/14 | 1,587 | 1,641 | 1,585 | 1,632 | +17 | +1.1% | 43,500 |
| 2025/10/10 | 1,665 | 1,665 | 1,600 | 1,615 | -56 | -3.4% | 37,700 |
| 2025/10/09 | 1,671 | 1,685 | 1,653 | 1,671 | +8 | +0.5% | 36,400 |
| 2025/10/08 | 1,686 | 1,694 | 1,663 | 1,663 | -23 | -1.4% | 17,500 |
| 2025/10/07 | 1,669 | 1,688 | 1,664 | 1,686 | +5 | +0.3% | 33,400 |
| 2025/10/06 | 1,709 | 1,713 | 1,674 | 1,681 | +29 | +1.8% | 32,000 |
| 2025/10/03 | 1,651 | 1,662 | 1,640 | 1,652 | -13 | -0.8% | 17,700 |
| 2025/10/02 | 1,643 | 1,665 | 1,626 | 1,665 | +22 | +1.3% | 38,300 |
| 2025/10/01 | 1,725 | 1,725 | 1,643 | 1,643 | -75 | -4.4% | 39,600 |
| 2025/09/30 | 1,713 | 1,724 | 1,704 | 1,718 | -2 | -0.1% | 17,800 |
| 2025/09/29 | 1,722 | 1,735 | 1,699 | 1,720 | +13 | +0.8% | 25,900 |
| 2025/09/26 | 1,690 | 1,715 | 1,690 | 1,707 | +26 | +1.5% | 23,700 |
| 2025/09/25 | 1,682 | 1,694 | 1,681 | 1,681 | +1 | +0.1% | 8,100 |
| 2025/09/24 | 1,700 | 1,700 | 1,675 | 1,680 | -16 | -0.9% | 19,500 |
| 2025/09/22 | 1,696 | 1,709 | 1,693 | 1,696 | ±0 | ±0% | 14,700 |
| 2025/09/19 | 1,700 | 1,705 | 1,680 | 1,696 | -1 | -0.1% | 28,100 |
| 2025/09/18 | 1,676 | 1,697 | 1,673 | 1,697 | +17 | +1% | 18,200 |
| 2025/09/17 | 1,707 | 1,707 | 1,673 | 1,680 | -27 | -1.6% | 25,100 |
| 2025/09/16 | 1,695 | 1,714 | 1,695 | 1,707 | +4 | +0.2% | 12,500 |
| 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 |
1～
50
件表示中 / 1940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 | 166,100円 | +6.8% | +16.6% | 4.52% | 10.89倍 | 1.77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 |
| ＭＥＲＦ | 55,100円 | +0.9% | - | 3.63% | 28.43倍 | 0.85倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| オータケ | 182,700円 | +3.1% | +0.7% | - | - | - |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
| 富士ユナイト | 117,000円 | - | - | 5.30% | 15.49倍 | - |
|
- |
| ヤシマキザイ | 266,000円 | +3.3% | - | 0.94% | 40.22倍 | 0.82倍 |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
市場注目の銘柄
チャート関連のコラム
