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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,606 | 1,606 | 1,606 | 1,606 | -24 | -1.5% | 200 |
| 2022/03/25 | 1,634 | 1,634 | 1,630 | 1,630 | +15 | +0.9% | 400 |
| 2022/03/24 | 1,618 | 1,626 | 1,613 | 1,615 | -3 | -0.2% | 600 |
| 2022/03/23 | 1,608 | 1,647 | 1,608 | 1,618 | +10 | +0.6% | 1,000 |
| 2022/03/22 | 1,594 | 1,608 | 1,594 | 1,608 | +6 | +0.4% | 300 |
| 2022/03/18 | 1,635 | 1,635 | 1,602 | 1,602 | -4 | -0.2% | 300 |
| 2022/03/17 | 1,606 | 1,606 | 1,606 | 1,606 | +12 | +0.8% | 100 |
| 2022/03/16 | 1,594 | 1,594 | 1,594 | 1,594 | -3 | -0.2% | 100 |
| 2022/03/15 | 1,600 | 1,600 | 1,586 | 1,597 | -12 | -0.7% | 800 |
| 2022/03/14 | 1,609 | 1,609 | 1,609 | 1,609 | +3 | +0.2% | 100 |
| 2022/03/11 | 1,643 | 1,643 | 1,606 | 1,606 | -23 | -1.4% | 300 |
| 2022/03/10 | 1,612 | 1,629 | 1,612 | 1,629 | +58 | +3.7% | 600 |
| 2022/03/09 | 1,575 | 1,575 | 1,550 | 1,571 | -4 | -0.3% | 500 |
| 2022/03/08 | 1,574 | 1,575 | 1,574 | 1,575 | -24 | -1.5% | 200 |
| 2022/03/07 | 1,570 | 1,644 | 1,570 | 1,599 | +25 | +1.6% | 600 |
| 2022/03/04 | 1,636 | 1,658 | 1,574 | 1,574 | -71 | -4.3% | 3,000 |
| 2022/03/03 | 1,659 | 1,674 | 1,645 | 1,645 | -54 | -3.2% | 2,900 |
| 2022/03/02 | 1,748 | 1,748 | 1,690 | 1,699 | +23 | +1.4% | 1,000 |
| 2022/03/01 | 1,657 | 1,698 | 1,656 | 1,676 | +19 | +1.1% | 600 |
| 2022/02/28 | 1,657 | 1,657 | 1,657 | 1,657 | -34 | -2% | 100 |
| 2022/02/25 | 1,691 | 1,691 | 1,691 | 1,691 | +10 | +0.6% | 100 |
| 2022/02/24 | 1,655 | 1,681 | 1,655 | 1,681 | - | - | 1,200 |
| 2022/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/21 | 1,655 | 1,655 | 1,640 | 1,655 | -33 | -2% | 1,600 |
| 2022/02/18 | 1,776 | 1,776 | 1,688 | 1,688 | -88 | -5% | 1,600 |
| 2022/02/17 | 1,793 | 1,793 | 1,776 | 1,776 | -30 | -1.7% | 800 |
| 2022/02/16 | 1,784 | 1,806 | 1,784 | 1,806 | +25 | +1.4% | 200 |
| 2022/02/15 | 1,791 | 1,812 | 1,781 | 1,781 | -22 | -1.2% | 600 |
| 2022/02/14 | 1,793 | 1,832 | 1,782 | 1,803 | +8 | +0.4% | 2,300 |
| 2022/02/10 | 1,835 | 1,835 | 1,793 | 1,795 | -6 | -0.3% | 1,800 |
| 2022/02/09 | 1,776 | 1,801 | 1,776 | 1,801 | +12 | +0.7% | 1,300 |
| 2022/02/08 | 1,727 | 1,789 | 1,727 | 1,789 | +50 | +2.9% | 700 |
| 2022/02/07 | 1,739 | 1,750 | 1,739 | 1,739 | +9 | +0.5% | 1,000 |
| 2022/02/04 | 1,685 | 1,730 | 1,661 | 1,730 | +45 | +2.7% | 2,500 |
| 2022/02/03 | 1,653 | 1,685 | 1,653 | 1,685 | -2 | -0.1% | 1,000 |
| 2022/02/02 | 1,661 | 1,689 | 1,661 | 1,687 | +64 | +3.9% | 2,600 |
| 2022/02/01 | 1,573 | 1,632 | 1,573 | 1,623 | +50 | +3.2% | 2,700 |
| 2022/01/31 | 1,415 | 1,600 | 1,415 | 1,573 | +144 | +10.1% | 6,200 |
| 2022/01/28 | 1,360 | 1,430 | 1,360 | 1,429 | +9 | +0.6% | 2,300 |
| 2022/01/27 | 1,369 | 1,449 | 1,369 | 1,420 | +51 | +3.7% | 2,100 |
| 2022/01/26 | 1,406 | 1,406 | 1,353 | 1,369 | -54 | -3.8% | 5,200 |
| 2022/01/25 | 1,405 | 1,453 | 1,395 | 1,423 | ±0 | ±0% | 5,500 |
| 2022/01/24 | 1,509 | 1,509 | 1,395 | 1,423 | -126 | -8.1% | 11,800 |
| 2022/01/21 | 1,550 | 1,565 | 1,549 | 1,549 | -31 | -2% | 4,000 |
| 2022/01/20 | 1,610 | 1,629 | 1,580 | 1,580 | -35 | -2.2% | 4,100 |
| 2022/01/19 | 1,758 | 1,758 | 1,612 | 1,615 | -155 | -8.8% | 9,400 |
| 2022/01/18 | 1,817 | 1,817 | 1,770 | 1,770 | -26 | -1.4% | 3,000 |
| 2022/01/17 | 1,822 | 1,823 | 1,796 | 1,796 | -72 | -3.9% | 6,000 |
| 2022/01/14 | 1,875 | 1,879 | 1,854 | 1,868 | +18 | +1% | 1,000 |
| 2022/01/13 | 1,864 | 1,864 | 1,833 | 1,850 | -30 | -1.6% | 1,000 |
851～
900
件表示中 / 1904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 | 170,300円 | +25.4% | +132.6% | 4.11% | 12.84倍 | 1.82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 |
| 横丸魚 | 111,200円 | +4.2% | +12.7% | 2.70% | 12.87倍 | 0.41倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
| 築地魚 | 357,500円 | +1.7% | +45.5% | 0.98% | 20.92倍 | 1.22倍 |
|
水産荷受け大手。独立系。加工品販売や不動産賃貸業も展開。非連結で上海にも子会社あり |
| ヤマシタヘルケア | 309,000円 | +4.9% | -30.5% | 2.27% | 22.17倍 | 0.87倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| トルク | 27,700円 | +3.1% | +4.8% | 2.17% | 6.95倍 | 0.47倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
市場注目の銘柄
チャート関連のコラム
