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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,700 | 1,703 | 1,660 | 1,665 | -39 | -2.3% | 23,400 |
| 2025/07/01 | 1,729 | 1,755 | 1,701 | 1,704 | -21 | -1.2% | 15,600 |
| 2025/06/30 | 1,720 | 1,758 | 1,700 | 1,725 | +26 | +1.5% | 48,500 |
| 2025/06/27 | 1,705 | 1,720 | 1,685 | 1,699 | +11 | +0.7% | 26,500 |
| 2025/06/26 | 1,660 | 1,703 | 1,660 | 1,688 | +28 | +1.7% | 14,400 |
| 2025/06/25 | 1,668 | 1,686 | 1,641 | 1,660 | -8 | -0.5% | 29,100 |
| 2025/06/24 | 1,682 | 1,705 | 1,666 | 1,668 | +11 | +0.7% | 20,300 |
| 2025/06/23 | 1,697 | 1,697 | 1,652 | 1,657 | -57 | -3.3% | 27,000 |
| 2025/06/20 | 1,691 | 1,729 | 1,670 | 1,714 | +30 | +1.8% | 34,600 |
| 2025/06/19 | 1,692 | 1,715 | 1,684 | 1,684 | -2 | -0.1% | 26,000 |
| 2025/06/18 | 1,670 | 1,715 | 1,670 | 1,686 | +26 | +1.6% | 44,700 |
| 2025/06/17 | 1,647 | 1,660 | 1,629 | 1,660 | +43 | +2.7% | 24,600 |
| 2025/06/16 | 1,568 | 1,617 | 1,568 | 1,617 | +49 | +3.1% | 22,400 |
| 2025/06/13 | 1,580 | 1,594 | 1,555 | 1,568 | -26 | -1.6% | 20,600 |
| 2025/06/12 | 1,558 | 1,594 | 1,552 | 1,594 | +45 | +2.9% | 20,000 |
| 2025/06/11 | 1,522 | 1,549 | 1,518 | 1,549 | +26 | +1.7% | 19,700 |
| 2025/06/10 | 1,513 | 1,524 | 1,507 | 1,523 | +16 | +1.1% | 16,100 |
| 2025/06/09 | 1,506 | 1,514 | 1,490 | 1,507 | -3 | -0.2% | 19,100 |
| 2025/06/06 | 1,514 | 1,524 | 1,509 | 1,510 | +5 | +0.3% | 14,600 |
| 2025/06/05 | 1,518 | 1,524 | 1,502 | 1,505 | +1 | +0.1% | 14,700 |
| 2025/06/04 | 1,496 | 1,514 | 1,492 | 1,504 | +15 | +1% | 23,500 |
| 2025/06/03 | 1,482 | 1,493 | 1,482 | 1,489 | +15 | +1% | 15,000 |
| 2025/06/02 | 1,465 | 1,482 | 1,465 | 1,474 | +4 | +0.3% | 14,400 |
| 2025/05/30 | 1,480 | 1,487 | 1,466 | 1,470 | +16 | +1.1% | 17,800 |
| 2025/05/29 | 1,445 | 1,465 | 1,445 | 1,454 | +9 | +0.6% | 10,700 |
| 2025/05/28 | 1,457 | 1,458 | 1,445 | 1,445 | +2 | +0.1% | 8,400 |
| 2025/05/27 | 1,441 | 1,459 | 1,439 | 1,443 | +12 | +0.8% | 11,200 |
| 2025/05/26 | 1,426 | 1,444 | 1,426 | 1,431 | +17 | +1.2% | 10,000 |
| 2025/05/23 | 1,435 | 1,447 | 1,411 | 1,414 | -17 | -1.2% | 9,500 |
| 2025/05/22 | 1,442 | 1,445 | 1,428 | 1,431 | -14 | -1% | 8,600 |
| 2025/05/21 | 1,446 | 1,461 | 1,441 | 1,445 | +4 | +0.3% | 7,200 |
| 2025/05/20 | 1,467 | 1,481 | 1,441 | 1,441 | -16 | -1.1% | 13,500 |
| 2025/05/19 | 1,439 | 1,457 | 1,416 | 1,457 | +28 | +2% | 15,200 |
| 2025/05/16 | 1,421 | 1,440 | 1,408 | 1,429 | +9 | +0.6% | 7,800 |
| 2025/05/15 | 1,440 | 1,444 | 1,416 | 1,420 | -18 | -1.3% | 18,800 |
| 2025/05/14 | 1,485 | 1,485 | 1,438 | 1,438 | -17 | -1.2% | 48,800 |
| 2025/05/13 | 1,444 | 1,465 | 1,435 | 1,455 | +29 | +2% | 37,600 |
| 2025/05/12 | 1,414 | 1,434 | 1,404 | 1,426 | +22 | +1.6% | 16,500 |
| 2025/05/09 | 1,399 | 1,407 | 1,397 | 1,404 | +7 | +0.5% | 15,100 |
| 2025/05/08 | 1,384 | 1,397 | 1,369 | 1,397 | +20 | +1.5% | 18,400 |
| 2025/05/07 | 1,385 | 1,385 | 1,360 | 1,377 | -8 | -0.6% | 12,500 |
| 2025/05/02 | 1,371 | 1,386 | 1,366 | 1,385 | +15 | +1.1% | 18,000 |
| 2025/05/01 | 1,346 | 1,371 | 1,336 | 1,370 | +23 | +1.7% | 21,400 |
| 2025/04/30 | 1,339 | 1,347 | 1,328 | 1,347 | +13 | +1% | 16,000 |
| 2025/04/28 | 1,323 | 1,345 | 1,315 | 1,334 | +14 | +1.1% | 31,000 |
| 2025/04/25 | 1,310 | 1,321 | 1,310 | 1,320 | +12 | +0.9% | 6,100 |
| 2025/04/24 | 1,314 | 1,331 | 1,307 | 1,308 | -3 | -0.2% | 20,800 |
| 2025/04/23 | 1,339 | 1,339 | 1,309 | 1,311 | -7 | -0.5% | 19,400 |
| 2025/04/22 | 1,331 | 1,342 | 1,300 | 1,318 | -24 | -1.8% | 33,200 |
| 2025/04/21 | 1,365 | 1,366 | 1,338 | 1,342 | -26 | -1.9% | 27,400 |
51～
100
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
