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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 2,860 | 2,889 | 2,846 | 2,846 | -14 | -0.5% | 4,200 |
| 2021/03/22 | 2,910 | 2,910 | 2,860 | 2,860 | -23 | -0.8% | 2,300 |
| 2021/03/19 | 2,868 | 2,899 | 2,865 | 2,883 | +12 | +0.4% | 2,300 |
| 2021/03/18 | 2,917 | 2,917 | 2,865 | 2,871 | +4 | +0.1% | 2,500 |
| 2021/03/17 | 2,884 | 2,884 | 2,860 | 2,867 | -18 | -0.6% | 1,200 |
| 2021/03/16 | 2,868 | 2,885 | 2,860 | 2,885 | +25 | +0.9% | 1,800 |
| 2021/03/15 | 2,912 | 2,912 | 2,860 | 2,860 | -2 | -0.1% | 2,200 |
| 2021/03/12 | 2,862 | 2,888 | 2,862 | 2,862 | +8 | +0.3% | 1,300 |
| 2021/03/11 | 2,873 | 2,875 | 2,831 | 2,854 | -19 | -0.7% | 1,400 |
| 2021/03/10 | 2,850 | 2,880 | 2,821 | 2,873 | +61 | +2.2% | 2,600 |
| 2021/03/09 | 2,800 | 2,827 | 2,782 | 2,812 | +21 | +0.8% | 8,200 |
| 2021/03/08 | 2,820 | 2,870 | 2,791 | 2,791 | +5 | +0.2% | 4,900 |
| 2021/03/05 | 2,862 | 2,865 | 2,770 | 2,786 | -114 | -3.9% | 13,800 |
| 2021/03/04 | 2,981 | 2,985 | 2,857 | 2,900 | -120 | -4% | 11,500 |
| 2021/03/03 | 3,005 | 3,020 | 2,980 | 3,020 | +10 | +0.3% | 4,300 |
| 2021/03/02 | 3,030 | 3,030 | 2,985 | 3,010 | -20 | -0.7% | 6,000 |
| 2021/03/01 | 3,035 | 3,065 | 3,015 | 3,030 | -10 | -0.3% | 4,300 |
| 2021/02/26 | 3,075 | 3,075 | 3,010 | 3,040 | -55 | -1.8% | 4,500 |
| 2021/02/25 | 3,055 | 3,095 | 3,055 | 3,095 | +20 | +0.7% | 3,000 |
| 2021/02/24 | 3,130 | 3,155 | 3,065 | 3,075 | -35 | -1.1% | 4,900 |
| 2021/02/22 | 3,145 | 3,150 | 3,080 | 3,110 | +15 | +0.5% | 4,600 |
| 2021/02/19 | 3,080 | 3,190 | 3,075 | 3,095 | -45 | -1.4% | 9,100 |
| 2021/02/18 | 3,160 | 3,210 | 3,120 | 3,140 | +20 | +0.6% | 12,100 |
| 2021/02/17 | 3,130 | 3,180 | 3,060 | 3,120 | -5 | -0.2% | 6,100 |
| 2021/02/16 | 3,200 | 3,205 | 3,125 | 3,125 | -55 | -1.7% | 4,700 |
| 2021/02/15 | 3,230 | 3,230 | 3,160 | 3,180 | -10 | -0.3% | 3,300 |
| 2021/02/12 | 3,225 | 3,240 | 3,190 | 3,190 | ±0 | ±0% | 4,300 |
| 2021/02/10 | 3,170 | 3,235 | 3,155 | 3,190 | +55 | +1.8% | 5,700 |
| 2021/02/09 | 3,150 | 3,150 | 3,090 | 3,135 | -25 | -0.8% | 4,000 |
| 2021/02/08 | 3,155 | 3,195 | 3,140 | 3,160 | -20 | -0.6% | 3,200 |
| 2021/02/05 | 3,160 | 3,180 | 3,150 | 3,180 | +25 | +0.8% | 1,900 |
| 2021/02/04 | 3,140 | 3,190 | 3,140 | 3,155 | +5 | +0.2% | 1,900 |
| 2021/02/03 | 3,200 | 3,205 | 3,150 | 3,150 | -25 | -0.8% | 2,400 |
| 2021/02/02 | 3,115 | 3,175 | 3,115 | 3,175 | +40 | +1.3% | 3,200 |
| 2021/02/01 | 3,010 | 3,175 | 3,010 | 3,135 | +115 | +3.8% | 6,000 |
| 2021/01/29 | 3,105 | 3,200 | 3,020 | 3,020 | -80 | -2.6% | 18,900 |
| 2021/01/28 | 3,110 | 3,125 | 3,080 | 3,100 | -40 | -1.3% | 6,700 |
| 2021/01/27 | 3,105 | 3,150 | 3,095 | 3,140 | +10 | +0.3% | 8,800 |
| 2021/01/26 | 3,105 | 3,165 | 3,105 | 3,130 | +20 | +0.6% | 7,900 |
| 2021/01/25 | 3,195 | 3,210 | 3,060 | 3,110 | +40 | +1.3% | 41,700 |
| 2021/01/22 | 3,005 | 3,155 | 2,950 | 3,070 | +70 | +2.3% | 53,900 |
| 2021/01/21 | 3,050 | 3,065 | 3,000 | 3,000 | -30 | -1% | 10,200 |
| 2021/01/20 | 3,070 | 3,085 | 3,010 | 3,030 | -65 | -2.1% | 6,000 |
| 2021/01/19 | 3,155 | 3,170 | 3,090 | 3,095 | -5 | -0.2% | 5,400 |
| 2021/01/18 | 3,150 | 3,220 | 3,100 | 3,100 | -40 | -1.3% | 13,200 |
| 2021/01/15 | 3,135 | 3,215 | 3,130 | 3,140 | -5 | -0.2% | 9,700 |
| 2021/01/14 | 3,200 | 3,210 | 3,115 | 3,145 | +5 | +0.2% | 12,700 |
| 2021/01/13 | 3,150 | 3,240 | 3,075 | 3,140 | -45 | -1.4% | 23,800 |
| 2021/01/12 | 3,230 | 3,235 | 3,150 | 3,185 | -30 | -0.9% | 10,400 |
| 2021/01/08 | 3,205 | 3,230 | 3,180 | 3,215 | +10 | +0.3% | 8,000 |
901～
950
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
