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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,407 | 1,407 | 1,378 | 1,406 | +29 | +2.1% | 500 |
| 2022/06/14 | 1,400 | 1,400 | 1,377 | 1,377 | -13 | -0.9% | 700 |
| 2022/06/13 | 1,393 | 1,393 | 1,385 | 1,390 | +10 | +0.7% | 700 |
| 2022/06/10 | 1,399 | 1,399 | 1,380 | 1,380 | -19 | -1.4% | 1,300 |
| 2022/06/09 | 1,393 | 1,399 | 1,385 | 1,399 | +16 | +1.2% | 600 |
| 2022/06/08 | 1,383 | 1,383 | 1,383 | 1,383 | +3 | +0.2% | 100 |
| 2022/06/07 | 1,412 | 1,412 | 1,380 | 1,380 | -21 | -1.5% | 400 |
| 2022/06/06 | 1,424 | 1,424 | 1,391 | 1,401 | +20 | +1.4% | 600 |
| 2022/06/03 | 1,382 | 1,382 | 1,381 | 1,381 | -1 | -0.1% | 200 |
| 2022/06/02 | 1,381 | 1,392 | 1,376 | 1,382 | -26 | -1.8% | 1,700 |
| 2022/06/01 | 1,380 | 1,408 | 1,380 | 1,408 | +28 | +2% | 700 |
| 2022/05/31 | 1,377 | 1,385 | 1,377 | 1,380 | +11 | +0.8% | 600 |
| 2022/05/30 | 1,412 | 1,413 | 1,351 | 1,369 | -56 | -3.9% | 3,400 |
| 2022/05/27 | 1,469 | 1,469 | 1,425 | 1,425 | -45 | -3.1% | 1,600 |
| 2022/05/26 | 1,450 | 1,470 | 1,440 | 1,470 | -1 | -0.1% | 2,400 |
| 2022/05/25 | 1,464 | 1,471 | 1,464 | 1,471 | +7 | +0.5% | 1,200 |
| 2022/05/24 | 1,514 | 1,514 | 1,464 | 1,464 | -23 | -1.5% | 2,200 |
| 2022/05/23 | 1,472 | 1,503 | 1,472 | 1,487 | - | - | 1,200 |
| 2022/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/19 | 1,491 | 1,512 | 1,490 | 1,512 | +2 | +0.1% | 1,700 |
| 2022/05/18 | 1,531 | 1,531 | 1,510 | 1,510 | -2 | -0.1% | 800 |
| 2022/05/17 | 1,520 | 1,520 | 1,512 | 1,512 | -11 | -0.7% | 1,100 |
| 2022/05/16 | 1,563 | 1,563 | 1,523 | 1,523 | - | - | 300 |
| 2022/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/12 | 1,525 | 1,525 | 1,525 | 1,525 | +4 | +0.3% | 100 |
| 2022/05/11 | 1,522 | 1,522 | 1,521 | 1,521 | -30 | -1.9% | 300 |
| 2022/05/10 | 1,620 | 1,620 | 1,535 | 1,551 | +11 | +0.7% | 1,200 |
| 2022/05/09 | 1,517 | 1,540 | 1,512 | 1,540 | +14 | +0.9% | 1,300 |
| 2022/05/06 | 1,624 | 1,624 | 1,526 | 1,526 | - | - | 1,200 |
| 2022/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/28 | 1,557 | 1,597 | 1,557 | 1,590 | +22 | +1.4% | 900 |
| 2022/04/27 | 1,566 | 1,568 | 1,565 | 1,568 | -30 | -1.9% | 400 |
| 2022/04/26 | 1,598 | 1,598 | 1,598 | 1,598 | ±0 | ±0% | 100 |
| 2022/04/25 | 1,599 | 1,599 | 1,598 | 1,598 | -25 | -1.5% | 200 |
| 2022/04/22 | 1,621 | 1,624 | 1,601 | 1,623 | +2 | +0.1% | 900 |
| 2022/04/21 | 1,643 | 1,643 | 1,621 | 1,621 | -31 | -1.9% | 600 |
| 2022/04/20 | 1,676 | 1,680 | 1,641 | 1,652 | -24 | -1.4% | 1,000 |
| 2022/04/19 | 1,639 | 1,679 | 1,639 | 1,676 | +55 | +3.4% | 800 |
| 2022/04/18 | 1,600 | 1,621 | 1,600 | 1,621 | +51 | +3.2% | 2,100 |
| 2022/04/15 | 1,586 | 1,586 | 1,570 | 1,570 | +24 | +1.6% | 200 |
| 2022/04/14 | 1,545 | 1,546 | 1,545 | 1,546 | +1 | +0.1% | 400 |
| 2022/04/13 | 1,559 | 1,559 | 1,519 | 1,545 | -4 | -0.3% | 700 |
| 2022/04/12 | 1,514 | 1,549 | 1,514 | 1,549 | -1 | -0.1% | 1,100 |
| 2022/04/11 | 1,616 | 1,616 | 1,550 | 1,550 | -26 | -1.6% | 2,000 |
| 2022/04/08 | 1,615 | 1,615 | 1,576 | 1,576 | -19 | -1.2% | 200 |
| 2022/04/07 | 1,574 | 1,614 | 1,558 | 1,595 | +21 | +1.3% | 700 |
| 2022/04/06 | 1,574 | 1,574 | 1,574 | 1,574 | ±0 | ±0% | 400 |
| 2022/04/05 | 1,601 | 1,601 | 1,552 | 1,574 | -27 | -1.7% | 1,900 |
| 2022/04/04 | 1,626 | 1,626 | 1,601 | 1,601 | -12 | -0.7% | 900 |
| 2022/04/01 | 1,612 | 1,613 | 1,612 | 1,613 | +3 | +0.2% | 400 |
601～
650
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
