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 |
|---|---|---|---|---|---|---|---|
| 2020/10/26 | 3,130 | 3,140 | 3,065 | 3,105 | -80 | -2.5% | 10,800 |
| 2020/10/23 | 3,135 | 3,195 | 3,035 | 3,185 | +50 | +1.6% | 19,200 |
| 2020/10/22 | 3,300 | 3,305 | 3,130 | 3,135 | -165 | -5% | 31,400 |
| 2020/10/21 | 3,230 | 3,375 | 3,225 | 3,300 | +70 | +2.2% | 15,100 |
| 2020/10/20 | 3,390 | 3,390 | 3,230 | 3,230 | -100 | -3% | 15,300 |
| 2020/10/19 | 3,320 | 3,370 | 3,175 | 3,330 | +35 | +1.1% | 34,000 |
| 2020/10/16 | 3,590 | 3,600 | 3,275 | 3,295 | -335 | -9.2% | 79,100 |
| 2020/10/15 | 3,605 | 3,670 | 3,530 | 3,630 | +95 | +2.7% | 72,100 |
| 2020/10/14 | 3,700 | 3,700 | 3,505 | 3,535 | -220 | -5.9% | 115,800 |
| 2020/10/13 | 3,805 | 3,820 | 3,720 | 3,755 | -55 | -1.4% | 25,400 |
| 2020/10/12 | 3,870 | 3,870 | 3,700 | 3,810 | -50 | -1.3% | 38,000 |
| 2020/10/09 | 3,875 | 3,885 | 3,815 | 3,860 | -5 | -0.1% | 29,700 |
| 2020/10/08 | 3,875 | 3,975 | 3,840 | 3,865 | -20 | -0.5% | 39,400 |
| 2020/10/07 | 3,810 | 3,890 | 3,770 | 3,885 | +30 | +0.8% | 39,100 |
| 2020/10/06 | 3,870 | 3,915 | 3,765 | 3,855 | -5 | -0.1% | 38,000 |
| 2020/10/05 | 3,785 | 3,860 | 3,730 | 3,860 | +165 | +4.5% | 64,100 |
| 2020/10/02 | 3,710 | 3,870 | 3,640 | 3,695 | - | - | 114,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,585 | 3,665 | 3,515 | 3,650 | +65 | +1.8% | 38,000 |
| 2020/09/29 | 3,470 | 3,600 | 3,470 | 3,585 | +70 | +2% | 13,800 |
| 2020/09/28 | 3,545 | 3,555 | 3,435 | 3,515 | -25 | -0.7% | 24,600 |
| 2020/09/25 | 3,595 | 3,615 | 3,520 | 3,540 | ±0 | ±0% | 24,000 |
| 2020/09/24 | 3,580 | 3,660 | 3,505 | 3,540 | -30 | -0.8% | 46,000 |
| 2020/09/23 | 3,540 | 3,570 | 3,480 | 3,570 | +35 | +1% | 19,300 |
| 2020/09/18 | 3,580 | 3,580 | 3,470 | 3,535 | -45 | -1.3% | 29,900 |
| 2020/09/17 | 3,465 | 3,600 | 3,405 | 3,580 | +65 | +1.8% | 33,400 |
| 2020/09/16 | 3,425 | 3,515 | 3,400 | 3,515 | +90 | +2.6% | 16,700 |
| 2020/09/15 | 3,420 | 3,470 | 3,395 | 3,425 | -15 | -0.4% | 13,000 |
| 2020/09/14 | 3,450 | 3,460 | 3,395 | 3,440 | +35 | +1% | 10,400 |
| 2020/09/11 | 3,400 | 3,440 | 3,375 | 3,405 | +5 | +0.1% | 15,200 |
| 2020/09/10 | 3,460 | 3,470 | 3,375 | 3,400 | -60 | -1.7% | 12,500 |
| 2020/09/09 | 3,475 | 3,485 | 3,380 | 3,460 | -85 | -2.4% | 24,700 |
| 2020/09/08 | 3,555 | 3,555 | 3,410 | 3,545 | +20 | +0.6% | 13,300 |
| 2020/09/07 | 3,685 | 3,685 | 3,480 | 3,525 | -115 | -3.2% | 32,400 |
| 2020/09/04 | 3,535 | 3,695 | 3,535 | 3,640 | -35 | -1% | 21,700 |
| 2020/09/03 | 3,700 | 3,700 | 3,595 | 3,675 | -5 | -0.1% | 15,800 |
| 2020/09/02 | 3,765 | 3,770 | 3,675 | 3,680 | -80 | -2.1% | 20,500 |
| 2020/09/01 | 3,630 | 3,765 | 3,540 | 3,760 | +140 | +3.9% | 28,400 |
| 2020/08/31 | 3,655 | 3,720 | 3,560 | 3,620 | +110 | +3.1% | 33,900 |
| 2020/08/28 | 3,660 | 3,770 | 3,360 | 3,510 | -175 | -4.7% | 66,900 |
| 2020/08/27 | 3,810 | 4,015 | 3,650 | 3,685 | +115 | +3.2% | 181,200 |
| 2020/08/26 | 3,515 | 3,580 | 3,515 | 3,570 | +50 | +1.4% | 6,900 |
| 2020/08/25 | 3,525 | 3,565 | 3,460 | 3,520 | +45 | +1.3% | 9,100 |
| 2020/08/24 | 3,425 | 3,535 | 3,425 | 3,475 | +20 | +0.6% | 19,600 |
| 2020/08/21 | 3,510 | 3,510 | 3,400 | 3,455 | -55 | -1.6% | 27,900 |
| 2020/08/20 | 3,590 | 3,750 | 3,490 | 3,510 | -125 | -3.4% | 90,800 |
| 2020/08/19 | 3,660 | 3,690 | 3,600 | 3,635 | -25 | -0.7% | 22,400 |
| 2020/08/18 | 3,670 | 3,715 | 3,515 | 3,660 | -20 | -0.5% | 24,200 |
| 2020/08/17 | 3,740 | 3,740 | 3,660 | 3,680 | -10 | -0.3% | 24,700 |
| 2020/08/14 | 3,600 | 3,700 | 3,570 | 3,690 | +105 | +2.9% | 25,400 |
1151～
1200
件表示中 / 1858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 | 168,600円 | +25.4% | +132.6% | 4.15% | 12.72倍 | 1.81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 |
| リリカラ | 63,300円 | +8.9% | +934.5% | 5.69% | 17.33倍 | 0.93倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
| ＭＥＲＦ | 55,300円 | 0.0% | - | 3.62% | - | 0.85倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| 神 栄 | 185,500円 | +3.3% | +18.8% | 5.39% | 5.18倍 | 0.83倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| 築地魚 | 337,000円 | +1.7% | +45.5% | 1.04% | 19.68倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
