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 |
|---|---|---|---|---|---|---|---|
| 2020/08/14 | 3,600 | 3,700 | 3,570 | 3,690 | +105 | +2.9% | 25,400 |
| 2020/08/13 | 3,600 | 3,650 | 3,555 | 3,585 | -55 | -1.5% | 28,600 |
| 2020/08/12 | 3,470 | 3,660 | 3,435 | 3,640 | +165 | +4.7% | 55,400 |
| 2020/08/11 | 3,420 | 3,490 | 3,350 | 3,475 | +80 | +2.4% | 26,600 |
| 2020/08/07 | 3,430 | 3,430 | 3,350 | 3,395 | -35 | -1% | 19,000 |
| 2020/08/06 | 3,440 | 3,450 | 3,400 | 3,430 | -15 | -0.4% | 15,100 |
| 2020/08/05 | 3,435 | 3,445 | 3,340 | 3,445 | +40 | +1.2% | 16,800 |
| 2020/08/04 | 3,430 | 3,445 | 3,335 | 3,405 | +10 | +0.3% | 35,400 |
| 2020/08/03 | 3,445 | 3,520 | 3,395 | 3,395 | -75 | -2.2% | 26,800 |
| 2020/07/31 | 3,610 | 3,670 | 3,430 | 3,470 | -150 | -4.1% | 40,400 |
| 2020/07/30 | 3,505 | 3,625 | 3,330 | 3,620 | +160 | +4.6% | 59,500 |
| 2020/07/29 | 3,600 | 3,640 | 3,355 | 3,460 | -45 | -1.3% | 117,800 |
| 2020/07/28 | 3,665 | 3,670 | 3,505 | 3,505 | -185 | -5% | 43,400 |
| 2020/07/27 | 3,700 | 3,700 | 3,590 | 3,690 | +80 | +2.2% | 62,000 |
| 2020/07/22 | 3,390 | 3,625 | 3,350 | 3,610 | +185 | +5.4% | 55,600 |
| 2020/07/21 | 3,470 | 3,470 | 3,380 | 3,425 | -10 | -0.3% | 33,500 |
| 2020/07/20 | 3,500 | 3,535 | 3,320 | 3,435 | +110 | +3.3% | 95,100 |
| 2020/07/17 | 3,255 | 3,420 | 3,255 | 3,325 | -25 | -0.7% | 40,300 |
| 2020/07/16 | 3,250 | 3,400 | 3,195 | 3,350 | +170 | +5.3% | 110,000 |
| 2020/07/15 | 3,160 | 3,330 | 2,947 | 3,180 | +170 | +5.6% | 101,200 |
| 2020/07/14 | 3,240 | 3,240 | 3,010 | 3,010 | -205 | -6.4% | 24,200 |
| 2020/07/13 | 3,270 | 3,270 | 3,150 | 3,215 | +85 | +2.7% | 13,800 |
| 2020/07/10 | 3,345 | 3,370 | 3,125 | 3,130 | -145 | -4.4% | 19,300 |
| 2020/07/09 | 3,265 | 3,430 | 3,230 | 3,275 | +65 | +2% | 11,600 |
| 2020/07/08 | 3,235 | 3,265 | 3,170 | 3,210 | -35 | -1.1% | 8,100 |
| 2020/07/07 | 3,310 | 3,450 | 3,245 | 3,245 | -55 | -1.7% | 16,900 |
| 2020/07/06 | 3,200 | 3,305 | 3,160 | 3,300 | +235 | +7.7% | 10,800 |
| 2020/07/03 | 3,010 | 3,105 | 3,010 | 3,065 | +25 | +0.8% | 6,300 |
| 2020/07/02 | 3,045 | 3,130 | 2,951 | 3,040 | -25 | -0.8% | 19,500 |
| 2020/07/01 | 3,415 | 3,415 | 3,060 | 3,065 | -285 | -8.5% | 22,700 |
| 2020/06/30 | 3,445 | 3,480 | 3,220 | 3,350 | -55 | -1.6% | 14,200 |
| 2020/06/29 | 3,485 | 3,540 | 3,405 | 3,405 | -45 | -1.3% | 5,800 |
| 2020/06/26 | 3,605 | 3,670 | 3,375 | 3,450 | -210 | -5.7% | 25,700 |
| 2020/06/25 | 3,610 | 3,865 | 3,610 | 3,660 | -5 | -0.1% | 27,800 |
| 2020/06/24 | 3,690 | 3,785 | 3,630 | 3,665 | -185 | -4.8% | 26,500 |
| 2020/06/23 | 3,360 | 3,875 | 3,320 | 3,850 | +480 | +14.2% | 62,700 |
| 2020/06/22 | 3,500 | 3,560 | 3,335 | 3,370 | +10 | +0.3% | 36,500 |
| 2020/06/19 | 3,255 | 3,440 | 3,220 | 3,360 | +60 | +1.8% | 25,300 |
| 2020/06/18 | 3,200 | 3,325 | 3,100 | 3,300 | +240 | +7.8% | 31,600 |
| 2020/06/17 | 3,150 | 3,150 | 3,050 | 3,060 | -65 | -2.1% | 11,100 |
| 2020/06/16 | 3,170 | 3,200 | 3,060 | 3,125 | +10 | +0.3% | 16,100 |
| 2020/06/15 | 3,155 | 3,285 | 3,110 | 3,115 | +30 | +1% | 18,800 |
| 2020/06/12 | 2,870 | 3,170 | 2,864 | 3,085 | -25 | -0.8% | 20,000 |
| 2020/06/11 | 3,070 | 3,395 | 3,065 | 3,110 | +45 | +1.5% | 55,200 |
| 2020/06/10 | 3,130 | 3,165 | 3,005 | 3,065 | +5 | +0.2% | 30,100 |
| 2020/06/09 | 3,080 | 3,285 | 2,927 | 3,060 | +100 | +3.4% | 88,800 |
| 2020/06/08 | 3,030 | 3,045 | 2,920 | 2,960 | -140 | -4.5% | 24,600 |
| 2020/06/05 | 2,871 | 3,200 | 2,810 | 3,100 | +268 | +9.5% | 49,000 |
| 2020/06/04 | 2,899 | 2,925 | 2,811 | 2,832 | -55 | -1.9% | 5,900 |
| 2020/06/03 | 2,850 | 2,887 | 2,816 | 2,887 | +37 | +1.3% | 4,500 |
1201～
1250
件表示中 / 1859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 | 170,000円 | +25.4% | +132.6% | 4.12% | 12.82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 |
| リリカラ | 63,700円 | +8.9% | +934.5% | 5.65% | 17.44倍 | 0.94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 |
| デンキョーＧ | 120,900円 | +1.6% | +136.1% | 3.31% | 15.70倍 | 0.29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 |
| 神 栄 | 187,200円 | +3.3% | +18.8% | 5.34% | 5.23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
