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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 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 |
| 2021/01/07 | 3,250 | 3,280 | 3,190 | 3,205 | -45 | -1.4% | 11,400 |
| 2021/01/06 | 3,110 | 3,335 | 3,110 | 3,250 | +140 | +4.5% | 42,100 |
1001～
1050
件表示中 / 1805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 | 134,200円 | +25.4% | +132.6% | 5.22% | 10.51倍 | 1.49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 |
| 日新商事 | 84,400円 | +1.2% | -20.2% | 2.37% | 18.78倍 | 0.25倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
| ＮａＩＴＯ | 11,700円 | +3.3% | +11.6% | 3.42% | 18.31倍 | 0.50倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
| 杉田エース | 116,600円 | +5.8% | -7.2% | 3.43% | 10.26倍 | 0.57倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| 初穂商事 | 177,000円 | +4.8% | +3.9% | 4.24% | 5.83倍 | 0.62倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
市場注目の銘柄
チャート関連のコラム
