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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,249 | 1,249 | 1,247 | 1,247 | +17 | +1.4% | 800 |
| 2022/11/09 | 1,235 | 1,235 | 1,200 | 1,230 | -33 | -2.6% | 3,100 |
| 2022/11/08 | 1,239 | 1,270 | 1,193 | 1,263 | +14 | +1.1% | 3,300 |
| 2022/11/07 | 1,260 | 1,260 | 1,200 | 1,249 | +17 | +1.4% | 4,600 |
| 2022/11/04 | 1,221 | 1,278 | 1,186 | 1,232 | -95 | -7.2% | 38,700 |
| 2022/11/02 | 1,035 | 1,327 | 1,035 | 1,327 | +300 | +29.2% | 95,400 |
| 2022/11/01 | 1,035 | 1,035 | 1,025 | 1,027 | -2 | -0.2% | 1,000 |
| 2022/10/31 | 1,029 | 1,029 | 1,029 | 1,029 | +7 | +0.7% | 100 |
| 2022/10/28 | 1,022 | 1,022 | 1,022 | 1,022 | - | - | 200 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 1,024 | 1,024 | 1,023 | 1,023 | +1 | +0.1% | 1,200 |
| 2022/10/25 | 1,022 | 1,022 | 1,022 | 1,022 | -13 | -1.3% | 300 |
| 2022/10/24 | 1,043 | 1,045 | 1,035 | 1,035 | -8 | -0.8% | 900 |
| 2022/10/21 | 1,044 | 1,044 | 1,043 | 1,043 | -5 | -0.5% | 300 |
| 2022/10/20 | 1,048 | 1,049 | 1,040 | 1,048 | +3 | +0.3% | 600 |
| 2022/10/19 | 1,021 | 1,046 | 1,019 | 1,045 | +21 | +2.1% | 1,600 |
| 2022/10/18 | 1,013 | 1,024 | 1,013 | 1,024 | -19 | -1.8% | 3,000 |
| 2022/10/17 | 1,040 | 1,067 | 1,034 | 1,043 | -27 | -2.5% | 3,200 |
| 2022/10/14 | 1,043 | 1,070 | 1,035 | 1,070 | +35 | +3.4% | 5,800 |
| 2022/10/13 | 1,030 | 1,042 | 1,030 | 1,035 | +5 | +0.5% | 1,100 |
| 2022/10/12 | 1,037 | 1,040 | 1,030 | 1,030 | -2 | -0.2% | 600 |
| 2022/10/11 | 1,048 | 1,048 | 1,031 | 1,032 | -16 | -1.5% | 1,100 |
| 2022/10/07 | 1,025 | 1,048 | 1,022 | 1,048 | +23 | +2.2% | 1,700 |
| 2022/10/06 | 1,031 | 1,035 | 1,025 | 1,025 | ±0 | ±0% | 500 |
| 2022/10/05 | 1,025 | 1,034 | 1,022 | 1,025 | +6 | +0.6% | 2,700 |
| 2022/10/04 | 1,050 | 1,050 | 1,017 | 1,019 | -2 | -0.2% | 4,500 |
| 2022/10/03 | 1,080 | 1,080 | 1,021 | 1,021 | -63 | -5.8% | 6,900 |
| 2022/09/30 | 1,127 | 1,127 | 1,081 | 1,084 | -13 | -1.2% | 1,400 |
| 2022/09/29 | 1,158 | 1,185 | 1,097 | 1,097 | -31 | -2.7% | 11,800 |
| 2022/09/28 | 1,167 | 1,170 | 1,104 | 1,128 | -72 | -6% | 7,000 |
| 2022/09/27 | 1,200 | 1,204 | 1,200 | 1,200 | +30 | +2.6% | 3,200 |
| 2022/09/26 | 1,200 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 2,800 |
| 2022/09/22 | 1,184 | 1,200 | 1,184 | 1,200 | +16 | +1.4% | 400 |
| 2022/09/21 | 1,209 | 1,218 | 1,184 | 1,184 | ±0 | ±0% | 3,800 |
| 2022/09/20 | 1,196 | 1,196 | 1,184 | 1,184 | -16 | -1.3% | 1,700 |
| 2022/09/16 | 1,200 | 1,201 | 1,184 | 1,200 | +4 | +0.3% | 3,400 |
| 2022/09/15 | 1,220 | 1,220 | 1,196 | 1,196 | -14 | -1.2% | 700 |
| 2022/09/14 | 1,210 | 1,210 | 1,200 | 1,210 | -10 | -0.8% | 3,300 |
| 2022/09/13 | 1,231 | 1,231 | 1,220 | 1,220 | ±0 | ±0% | 700 |
| 2022/09/12 | 1,257 | 1,257 | 1,220 | 1,220 | -19 | -1.5% | 2,000 |
| 2022/09/09 | 1,215 | 1,245 | 1,215 | 1,239 | +24 | +2% | 3,200 |
| 2022/09/08 | 1,230 | 1,230 | 1,215 | 1,215 | -22 | -1.8% | 900 |
| 2022/09/07 | 1,220 | 1,237 | 1,206 | 1,237 | +17 | +1.4% | 2,700 |
| 2022/09/06 | 1,219 | 1,248 | 1,219 | 1,220 | +1 | +0.1% | 500 |
| 2022/09/05 | 1,219 | 1,220 | 1,219 | 1,219 | -12 | -1% | 1,700 |
| 2022/09/02 | 1,252 | 1,252 | 1,225 | 1,231 | -21 | -1.7% | 3,300 |
| 2022/09/01 | 1,262 | 1,262 | 1,236 | 1,252 | -10 | -0.8% | 3,000 |
| 2022/08/31 | 1,260 | 1,278 | 1,260 | 1,262 | +2 | +0.2% | 700 |
| 2022/08/30 | 1,282 | 1,295 | 1,258 | 1,260 | -90 | -6.7% | 9,800 |
| 2022/08/29 | 1,335 | 1,350 | 1,333 | 1,350 | +14 | +1% | 2,300 |
651～
700
件表示中 / 1857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 | 168,600円 | +25.4% | +132.6% | 4.15% | 12.71倍 | 1.81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 |
| リリカラ | 62,500円 | +8.9% | +934.5% | 5.76% | 17.11倍 | 0.92倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
| ＭＥＲＦ | 55,200円 | 0.0% | - | 3.62% | - | 0.84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 |
| ダイコー通 | 148,600円 | +25.4% | +31.3% | 4.04% | 9.91倍 | 0.99倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
| 神 栄 | 184,900円 | +3.3% | +18.8% | 5.41% | 5.17倍 | 0.82倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
市場注目の銘柄
チャート関連のコラム
