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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,175 | 1,175 | 1,141 | 1,154 | ±0 | ±0% | 28,900 |
| 2024/09/05 | 1,157 | 1,214 | 1,150 | 1,154 | -33 | -2.8% | 80,800 |
| 2024/09/04 | 1,200 | 1,219 | 1,175 | 1,187 | -57 | -4.6% | 86,600 |
| 2024/09/03 | 1,247 | 1,272 | 1,228 | 1,244 | -28 | -2.2% | 35,200 |
| 2024/09/02 | 1,268 | 1,285 | 1,242 | 1,272 | -8 | -0.6% | 41,300 |
| 2024/08/30 | 1,225 | 1,280 | 1,201 | 1,280 | +45 | +3.6% | 83,700 |
| 2024/08/29 | 1,306 | 1,314 | 1,228 | 1,235 | -84 | -6.4% | 261,500 |
| 2024/08/28 | 1,354 | 1,370 | 1,305 | 1,319 | -5 | -0.4% | 195,100 |
| 2024/08/27 | 1,342 | 1,354 | 1,299 | 1,324 | -20 | -1.5% | 120,900 |
| 2024/08/26 | 1,375 | 1,385 | 1,334 | 1,344 | -31 | -2.3% | 54,800 |
| 2024/08/23 | 1,343 | 1,375 | 1,325 | 1,375 | +35 | +2.6% | 25,200 |
| 2024/08/22 | 1,303 | 1,344 | 1,303 | 1,340 | +37 | +2.8% | 26,500 |
| 2024/08/21 | 1,308 | 1,308 | 1,288 | 1,303 | -5 | -0.4% | 15,400 |
| 2024/08/20 | 1,291 | 1,318 | 1,291 | 1,308 | +23 | +1.8% | 14,300 |
| 2024/08/19 | 1,311 | 1,327 | 1,281 | 1,285 | -16 | -1.2% | 31,300 |
| 2024/08/16 | 1,287 | 1,310 | 1,286 | 1,301 | +38 | +3% | 25,300 |
| 2024/08/15 | 1,273 | 1,313 | 1,263 | 1,263 | -12 | -0.9% | 36,300 |
| 2024/08/14 | 1,278 | 1,296 | 1,257 | 1,275 | +5 | +0.4% | 36,600 |
| 2024/08/13 | 1,227 | 1,278 | 1,227 | 1,270 | +55 | +4.5% | 20,700 |
| 2024/08/09 | 1,220 | 1,248 | 1,185 | 1,215 | +40 | +3.4% | 41,800 |
| 2024/08/08 | 1,165 | 1,208 | 1,137 | 1,175 | -20 | -1.7% | 35,700 |
| 2024/08/07 | 1,130 | 1,235 | 1,120 | 1,195 | +57 | +5% | 46,600 |
| 2024/08/06 | 1,084 | 1,160 | 1,084 | 1,138 | +134 | +13.3% | 67,400 |
| 2024/08/05 | 1,071 | 1,120 | 974 | 1,004 | -187 | -15.7% | 108,000 |
| 2024/08/02 | 1,227 | 1,241 | 1,191 | 1,191 | -91 | -7.1% | 99,600 |
| 2024/08/01 | 1,341 | 1,341 | 1,270 | 1,282 | -57 | -4.3% | 44,500 |
| 2024/07/31 | 1,310 | 1,342 | 1,292 | 1,339 | +11 | +0.8% | 30,600 |
| 2024/07/30 | 1,346 | 1,353 | 1,321 | 1,328 | -32 | -2.4% | 31,600 |
| 2024/07/29 | 1,304 | 1,363 | 1,284 | 1,360 | +79 | +6.2% | 80,900 |
| 2024/07/26 | 1,332 | 1,332 | 1,274 | 1,281 | -22 | -1.7% | 65,100 |
| 2024/07/25 | 1,368 | 1,368 | 1,290 | 1,303 | -83 | -6% | 91,000 |
| 2024/07/24 | 1,426 | 1,448 | 1,380 | 1,386 | -47 | -3.3% | 57,400 |
| 2024/07/23 | 1,423 | 1,446 | 1,410 | 1,433 | +10 | +0.7% | 27,100 |
| 2024/07/22 | 1,497 | 1,513 | 1,420 | 1,423 | -71 | -4.8% | 60,200 |
| 2024/07/19 | 1,500 | 1,521 | 1,487 | 1,494 | +1 | +0.1% | 35,500 |
| 2024/07/18 | 1,517 | 1,527 | 1,471 | 1,493 | -3 | -0.2% | 47,900 |
| 2024/07/17 | 1,468 | 1,504 | 1,450 | 1,496 | +51 | +3.5% | 93,200 |
| 2024/07/16 | 1,400 | 1,450 | 1,400 | 1,445 | -159 | -9.9% | 221,400 |
| 2024/07/12 | 1,583 | 1,614 | 1,583 | 1,604 | +1 | +0.1% | 73,300 |
| 2024/07/11 | 1,626 | 1,626 | 1,580 | 1,603 | +1 | +0.1% | 30,600 |
| 2024/07/10 | 1,670 | 1,670 | 1,572 | 1,602 | -63 | -3.8% | 72,400 |
| 2024/07/09 | 1,690 | 1,692 | 1,655 | 1,665 | -25 | -1.5% | 33,200 |
| 2024/07/08 | 1,680 | 1,728 | 1,676 | 1,690 | +10 | +0.6% | 15,300 |
| 2024/07/05 | 1,696 | 1,725 | 1,680 | 1,680 | -15 | -0.9% | 23,500 |
| 2024/07/04 | 1,718 | 1,718 | 1,667 | 1,695 | -16 | -0.9% | 52,700 |
| 2024/07/03 | 1,731 | 1,749 | 1,676 | 1,711 | -22 | -1.3% | 44,500 |
| 2024/07/02 | 1,729 | 1,749 | 1,691 | 1,733 | +24 | +1.4% | 42,500 |
| 2024/07/01 | 1,738 | 1,740 | 1,709 | 1,709 | -1 | -0.1% | 25,900 |
| 2024/06/28 | 1,728 | 1,728 | 1,702 | 1,710 | -20 | -1.2% | 15,600 |
| 2024/06/27 | 1,727 | 1,764 | 1,712 | 1,730 | -15 | -0.9% | 19,000 |
51～
100
件表示中 / 1706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 | 166,400円 | +25.4% | +132.6% | 4.21% | 12.89倍 | 1.88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 |
| 久 世 | 168,000円 | +3.9% | -25.2% | 0.89% | 5.98倍 | 1.07倍 |
|
外食向け食材卸が主力。首都圏に基盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| 内外テック | 218,200円 | +12.3% | +27.8% | 4.54% | 7.41倍 | 0.68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 | 50,400円 | +3.0% | +2.4% | 2.78% | 6.86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 | 114,700円 | +2.6% | - | 3.49% | 22.38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
