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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,450 | 1,705 | 1,450 | 1,660 | +225 | +15.7% | 95,100 |
| 2023/01/24 | 1,452 | 1,472 | 1,421 | 1,435 | -22 | -1.5% | 7,100 |
| 2023/01/23 | 1,415 | 1,489 | 1,406 | 1,457 | +72 | +5.2% | 19,400 |
| 2023/01/20 | 1,325 | 1,385 | 1,325 | 1,385 | +55 | +4.1% | 5,500 |
| 2023/01/19 | 1,358 | 1,358 | 1,306 | 1,330 | -37 | -2.7% | 4,900 |
| 2023/01/18 | 1,300 | 1,367 | 1,280 | 1,367 | +67 | +5.2% | 8,300 |
| 2023/01/17 | 1,342 | 1,342 | 1,290 | 1,300 | -46 | -3.4% | 6,600 |
| 2023/01/16 | 1,367 | 1,374 | 1,338 | 1,346 | -36 | -2.6% | 5,700 |
| 2023/01/13 | 1,376 | 1,429 | 1,376 | 1,382 | +6 | +0.4% | 5,700 |
| 2023/01/12 | 1,407 | 1,421 | 1,365 | 1,376 | -55 | -3.8% | 8,600 |
| 2023/01/11 | 1,378 | 1,440 | 1,378 | 1,431 | +38 | +2.7% | 6,300 |
| 2023/01/10 | 1,396 | 1,396 | 1,363 | 1,393 | +51 | +3.8% | 7,900 |
| 2023/01/06 | 1,340 | 1,349 | 1,316 | 1,342 | +8 | +0.6% | 2,200 |
| 2023/01/05 | 1,318 | 1,339 | 1,294 | 1,334 | +45 | +3.5% | 4,700 |
| 2023/01/04 | 1,316 | 1,320 | 1,289 | 1,289 | -57 | -4.2% | 3,900 |
| 2022/12/30 | 1,323 | 1,411 | 1,320 | 1,346 | +23 | +1.7% | 9,300 |
| 2022/12/29 | 1,300 | 1,345 | 1,269 | 1,323 | +28 | +2.2% | 11,700 |
| 2022/12/28 | 1,367 | 1,367 | 1,288 | 1,295 | -75 | -5.5% | 13,400 |
| 2022/12/27 | 1,322 | 1,370 | 1,317 | 1,370 | +48 | +3.6% | 8,700 |
| 2022/12/26 | 1,351 | 1,378 | 1,319 | 1,322 | -89 | -6.3% | 14,800 |
| 2022/12/23 | 1,448 | 1,450 | 1,408 | 1,411 | -46 | -3.2% | 13,100 |
| 2022/12/22 | 1,448 | 1,520 | 1,414 | 1,457 | +1 | +0.1% | 34,200 |
| 2022/12/21 | 1,536 | 1,536 | 1,450 | 1,456 | -80 | -5.2% | 30,000 |
| 2022/12/20 | 1,676 | 1,718 | 1,536 | 1,536 | -164 | -9.6% | 52,700 |
| 2022/12/19 | 1,832 | 1,832 | 1,660 | 1,700 | -185 | -9.8% | 54,800 |
| 2022/12/16 | 2,057 | 2,075 | 1,885 | 1,885 | -305 | -13.9% | 84,600 |
| 2022/12/15 | 2,100 | 2,270 | 1,972 | 2,190 | -30 | -1.4% | 368,000 |
| 2022/12/14 | 2,763 | 2,979 | 2,188 | 2,220 | +287 | +14.8% | 1,305,300 |
| 2022/12/13 | 1,933 | 1,933 | 1,933 | 1,933 | +400 | +26.1% | 14,900 |
| 2022/12/12 | 1,533 | 1,533 | 1,533 | 1,533 | +300 | +24.3% | 7,000 |
| 2022/12/09 | 1,225 | 1,241 | 1,222 | 1,233 | +3 | +0.2% | 1,600 |
| 2022/12/08 | 1,230 | 1,230 | 1,230 | 1,230 | -2 | -0.2% | 1,200 |
| 2022/12/07 | 1,220 | 1,236 | 1,212 | 1,232 | +20 | +1.7% | 4,300 |
| 2022/12/06 | 1,200 | 1,212 | 1,200 | 1,212 | -10 | -0.8% | 2,000 |
| 2022/12/05 | 1,230 | 1,241 | 1,220 | 1,222 | -25 | -2% | 1,800 |
| 2022/12/02 | 1,243 | 1,248 | 1,225 | 1,247 | +20 | +1.6% | 3,600 |
| 2022/12/01 | 1,230 | 1,231 | 1,211 | 1,227 | +5 | +0.4% | 4,000 |
| 2022/11/30 | 1,218 | 1,241 | 1,218 | 1,222 | +6 | +0.5% | 1,600 |
| 2022/11/29 | 1,226 | 1,226 | 1,216 | 1,216 | +1 | +0.1% | 200 |
| 2022/11/28 | 1,250 | 1,300 | 1,210 | 1,215 | +2 | +0.2% | 14,600 |
| 2022/11/25 | 1,198 | 1,215 | 1,193 | 1,213 | +17 | +1.4% | 2,000 |
| 2022/11/24 | 1,200 | 1,221 | 1,195 | 1,196 | -23 | -1.9% | 3,600 |
| 2022/11/22 | 1,210 | 1,227 | 1,210 | 1,219 | -5 | -0.4% | 2,700 |
| 2022/11/21 | 1,195 | 1,246 | 1,195 | 1,224 | +33 | +2.8% | 3,900 |
| 2022/11/18 | 1,194 | 1,194 | 1,191 | 1,191 | +16 | +1.4% | 500 |
| 2022/11/17 | 1,172 | 1,182 | 1,172 | 1,175 | -7 | -0.6% | 1,400 |
| 2022/11/16 | 1,166 | 1,199 | 1,166 | 1,182 | +16 | +1.4% | 1,200 |
| 2022/11/15 | 1,190 | 1,190 | 1,134 | 1,166 | -34 | -2.8% | 5,300 |
| 2022/11/14 | 1,203 | 1,210 | 1,200 | 1,200 | -3 | -0.2% | 2,600 |
| 2022/11/11 | 1,217 | 1,230 | 1,203 | 1,203 | -44 | -3.5% | 1,100 |
451～
500
件表示中 / 1707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 | 166,800円 | +25.4% | +132.6% | 4.20% | 12.93倍 | 1.89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 |
| オータケ | 184,400円 | +2.4% | +3.0% | 1.90% | 9.26倍 | 0.48倍 |
|
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 |
| 内外テック | 222,300円 | +12.3% | +27.8% | 4.45% | 7.55倍 | 0.69倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け７割超。製造兼営、自社製品開発強化 |
| キムラ | 50,600円 | +3.0% | +2.4% | 2.77% | 6.89倍 | 0.48倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
| デンキョーＧ | 114,200円 | +2.6% | - | 3.50% | 22.28倍 | 0.26倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
市場注目の銘柄
チャート関連のコラム
