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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,355 | 1,355 | 1,336 | 1,336 | -19 | -1.4% | 800 |
| 2022/08/25 | 1,334 | 1,358 | 1,320 | 1,355 | +40 | +3% | 4,300 |
| 2022/08/24 | 1,335 | 1,335 | 1,306 | 1,315 | +10 | +0.8% | 1,000 |
| 2022/08/23 | 1,298 | 1,306 | 1,298 | 1,305 | -11 | -0.8% | 800 |
| 2022/08/22 | 1,326 | 1,326 | 1,301 | 1,316 | +11 | +0.8% | 1,500 |
| 2022/08/19 | 1,291 | 1,305 | 1,291 | 1,305 | +1 | +0.1% | 900 |
| 2022/08/18 | 1,328 | 1,328 | 1,300 | 1,304 | +4 | +0.3% | 1,800 |
| 2022/08/17 | 1,296 | 1,300 | 1,291 | 1,300 | +11 | +0.9% | 1,400 |
| 2022/08/16 | 1,295 | 1,295 | 1,270 | 1,289 | -6 | -0.5% | 3,800 |
| 2022/08/15 | 1,297 | 1,297 | 1,270 | 1,295 | +28 | +2.2% | 3,700 |
| 2022/08/12 | 1,286 | 1,297 | 1,260 | 1,267 | +39 | +3.2% | 3,200 |
| 2022/08/10 | 1,225 | 1,248 | 1,220 | 1,228 | +33 | +2.8% | 10,400 |
| 2022/08/09 | 1,317 | 1,379 | 1,151 | 1,195 | -111 | -8.5% | 36,200 |
| 2022/08/08 | 1,498 | 1,498 | 1,301 | 1,306 | -186 | -12.5% | 16,200 |
| 2022/08/05 | 1,516 | 1,516 | 1,458 | 1,492 | -47 | -3.1% | 2,400 |
| 2022/08/04 | 1,502 | 1,539 | 1,501 | 1,539 | +38 | +2.5% | 500 |
| 2022/08/03 | 1,503 | 1,505 | 1,497 | 1,501 | -16 | -1.1% | 3,000 |
| 2022/08/02 | 1,588 | 1,590 | 1,502 | 1,517 | -38 | -2.4% | 5,100 |
| 2022/08/01 | 1,509 | 1,558 | 1,509 | 1,555 | -34 | -2.1% | 4,100 |
| 2022/07/29 | 1,590 | 1,590 | 1,589 | 1,589 | ±0 | ±0% | 300 |
| 2022/07/28 | 1,590 | 1,590 | 1,570 | 1,589 | +10 | +0.6% | 1,000 |
| 2022/07/27 | 1,579 | 1,579 | 1,579 | 1,579 | ±0 | ±0% | 900 |
| 2022/07/26 | 1,567 | 1,579 | 1,551 | 1,579 | +29 | +1.9% | 1,500 |
| 2022/07/25 | 1,520 | 1,550 | 1,520 | 1,550 | +30 | +2% | 400 |
| 2022/07/22 | 1,488 | 1,520 | 1,488 | 1,520 | +21 | +1.4% | 2,200 |
| 2022/07/21 | 1,466 | 1,499 | 1,466 | 1,499 | +31 | +2.1% | 3,000 |
| 2022/07/20 | 1,468 | 1,468 | 1,462 | 1,468 | +48 | +3.4% | 2,000 |
| 2022/07/19 | 1,441 | 1,457 | 1,420 | 1,420 | -20 | -1.4% | 1,800 |
| 2022/07/15 | 1,406 | 1,442 | 1,405 | 1,440 | -56 | -3.7% | 2,300 |
| 2022/07/14 | 1,495 | 1,496 | 1,487 | 1,496 | +5 | +0.3% | 700 |
| 2022/07/13 | 1,491 | 1,491 | 1,491 | 1,491 | - | - | 100 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 1,489 | 1,489 | 1,459 | 1,489 | ±0 | ±0% | 1,800 |
| 2022/07/08 | 1,485 | 1,489 | 1,454 | 1,489 | +34 | +2.3% | 1,500 |
| 2022/07/07 | 1,454 | 1,455 | 1,454 | 1,455 | - | - | 500 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 1,453 | 1,454 | 1,453 | 1,454 | -26 | -1.8% | 300 |
| 2022/07/04 | 1,473 | 1,488 | 1,473 | 1,480 | +10 | +0.7% | 1,100 |
| 2022/07/01 | 1,446 | 1,476 | 1,446 | 1,470 | +25 | +1.7% | 1,100 |
| 2022/06/30 | 1,444 | 1,445 | 1,444 | 1,445 | -37 | -2.5% | 400 |
| 2022/06/29 | 1,450 | 1,483 | 1,423 | 1,482 | - | - | 1,900 |
| 2022/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/27 | 1,400 | 1,471 | 1,400 | 1,471 | +86 | +6.2% | 1,600 |
| 2022/06/24 | 1,355 | 1,385 | 1,355 | 1,385 | +17 | +1.2% | 2,100 |
| 2022/06/23 | 1,390 | 1,396 | 1,368 | 1,368 | -22 | -1.6% | 300 |
| 2022/06/22 | 1,365 | 1,399 | 1,365 | 1,390 | +25 | +1.8% | 2,300 |
| 2022/06/21 | 1,407 | 1,407 | 1,351 | 1,365 | -44 | -3.1% | 1,000 |
| 2022/06/20 | 1,418 | 1,429 | 1,409 | 1,409 | +3 | +0.2% | 1,600 |
| 2022/06/17 | 1,408 | 1,408 | 1,378 | 1,406 | - | - | 400 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
551～
600
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
