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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,077 | 2,100 | 2,038 | 2,064 | -4 | -0.2% | 58,300 |
| 2024/02/22 | 2,040 | 2,076 | 1,986 | 2,068 | +37 | +1.8% | 63,700 |
| 2024/02/21 | 2,042 | 2,055 | 2,006 | 2,031 | -31 | -1.5% | 45,600 |
| 2024/02/20 | 2,070 | 2,100 | 1,991 | 2,062 | -8 | -0.4% | 85,200 |
| 2024/02/19 | 2,100 | 2,130 | 2,053 | 2,070 | -66 | -3.1% | 89,900 |
| 2024/02/16 | 1,897 | 2,259 | 1,864 | 2,136 | +242 | +12.8% | 198,800 |
| 2024/02/15 | 1,811 | 1,898 | 1,811 | 1,894 | +123 | +6.9% | 92,600 |
| 2024/02/14 | 1,779 | 1,820 | 1,768 | 1,771 | -34 | -1.9% | 45,800 |
| 2024/02/13 | 1,844 | 1,846 | 1,789 | 1,805 | -15 | -0.8% | 71,800 |
| 2024/02/09 | 1,873 | 1,873 | 1,820 | 1,820 | -60 | -3.2% | 59,500 |
| 2024/02/08 | 1,800 | 1,915 | 1,796 | 1,880 | +100 | +5.6% | 138,800 |
| 2024/02/07 | 1,729 | 1,780 | 1,700 | 1,780 | +62 | +3.6% | 96,500 |
| 2024/02/06 | 1,764 | 1,807 | 1,717 | 1,718 | -50 | -2.8% | 115,400 |
| 2024/02/05 | 1,798 | 1,822 | 1,757 | 1,768 | -3 | -0.2% | 78,900 |
| 2024/02/02 | 1,816 | 1,816 | 1,741 | 1,771 | -5 | -0.3% | 60,900 |
| 2024/02/01 | 1,777 | 1,790 | 1,730 | 1,776 | -17 | -0.9% | 105,800 |
| 2024/01/31 | 1,786 | 1,811 | 1,769 | 1,793 | -15 | -0.8% | 61,500 |
| 2024/01/30 | 1,857 | 1,875 | 1,805 | 1,808 | -23 | -1.3% | 57,200 |
| 2024/01/29 | 1,820 | 1,848 | 1,771 | 1,831 | +11 | +0.6% | 98,700 |
| 2024/01/26 | 1,888 | 1,905 | 1,805 | 1,820 | -85 | -4.5% | 102,700 |
| 2024/01/25 | 1,943 | 1,994 | 1,905 | 1,905 | -33 | -1.7% | 88,100 |
| 2024/01/24 | 1,950 | 2,032 | 1,918 | 1,938 | +6 | +0.3% | 132,100 |
| 2024/01/23 | 1,920 | 1,950 | 1,856 | 1,932 | +22 | +1.2% | 151,500 |
| 2024/01/22 | 1,900 | 1,916 | 1,844 | 1,910 | +41 | +2.2% | 103,100 |
| 2024/01/19 | 1,850 | 1,874 | 1,803 | 1,869 | +59 | +3.3% | 155,500 |
| 2024/01/18 | 1,816 | 1,870 | 1,790 | 1,810 | -46 | -2.5% | 219,300 |
| 2024/01/17 | 1,919 | 1,942 | 1,816 | 1,856 | -83 | -4.3% | 378,400 |
| 2024/01/16 | 1,791 | 1,962 | 1,727 | 1,939 | +342 | +21.4% | 945,000 |
| 2024/01/15 | 1,597 | 1,597 | 1,597 | 1,597 | +300 | +23.1% | 23,700 |
| 2024/01/12 | 1,340 | 1,350 | 1,289 | 1,297 | -43 | -3.2% | 117,000 |
| 2024/01/11 | 1,326 | 1,340 | 1,313 | 1,340 | +15 | +1.1% | 50,500 |
| 2024/01/10 | 1,352 | 1,361 | 1,322 | 1,325 | -39 | -2.9% | 74,500 |
| 2024/01/09 | 1,335 | 1,366 | 1,318 | 1,364 | +59 | +4.5% | 80,100 |
| 2024/01/05 | 1,325 | 1,326 | 1,281 | 1,305 | -20 | -1.5% | 63,900 |
| 2024/01/04 | 1,278 | 1,325 | 1,267 | 1,325 | +67 | +5.3% | 64,600 |
| 2023/12/29 | 1,258 | 1,269 | 1,236 | 1,258 | ±0 | ±0% | 39,500 |
| 2023/12/28 | 1,245 | 1,277 | 1,212 | 1,258 | +13 | +1% | 71,600 |
| 2023/12/27 | 1,207 | 1,260 | 1,207 | 1,245 | +38 | +3.1% | 50,900 |
| 2023/12/26 | 1,230 | 1,230 | 1,192 | 1,207 | -23 | -1.9% | 41,200 |
| 2023/12/25 | 1,247 | 1,256 | 1,225 | 1,230 | -17 | -1.4% | 27,200 |
| 2023/12/22 | 1,239 | 1,257 | 1,226 | 1,247 | +5 | +0.4% | 34,900 |
| 2023/12/21 | 1,232 | 1,252 | 1,229 | 1,242 | -16 | -1.3% | 15,700 |
| 2023/12/20 | 1,266 | 1,267 | 1,232 | 1,258 | +6 | +0.5% | 37,300 |
| 2023/12/19 | 1,247 | 1,256 | 1,226 | 1,252 | +21 | +1.7% | 36,500 |
| 2023/12/18 | 1,216 | 1,239 | 1,196 | 1,231 | +18 | +1.5% | 46,000 |
| 2023/12/15 | 1,196 | 1,215 | 1,195 | 1,213 | +24 | +2% | 28,300 |
| 2023/12/14 | 1,205 | 1,219 | 1,186 | 1,189 | +3 | +0.3% | 28,300 |
| 2023/12/13 | 1,184 | 1,205 | 1,167 | 1,186 | +4 | +0.3% | 24,200 |
| 2023/12/12 | 1,219 | 1,219 | 1,173 | 1,182 | -20 | -1.7% | 61,700 |
| 2023/12/11 | 1,223 | 1,225 | 1,192 | 1,202 | +26 | +2.2% | 21,400 |
51～
100
件表示中 / 1573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 | 177,200円 | +13.4% | +43.2% | 2.43% | 21.80倍 | 1.99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 |
| 築地魚 | 369,000円 | 0.0% | -73.3% | 0.95% | 46.00倍 | 1.34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 |
| トミタ | 134,200円 | +7.5% | +19.3% | 1.42% | 13.92倍 | 0.61倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| タビオ | 120,200円 | +2.1% | +11.0% | 2.50% | 15.97倍 | 1.82倍 |
|
靴下やタイツなどの専門店「靴下屋」を直営とＦＣで展開。店頭連動の国内生産システムに強み |
| 石光商事 | 101,000円 | +1.5% | +3.5% | 2.77% | 8.69倍 | 0.70倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
市場注目の銘柄
チャート関連のコラム
