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 |
|---|---|---|---|---|---|---|---|
| 2019/02/20 | 3,010 | 3,050 | 2,945 | 2,960 | -40 | -1.3% | 15,900 |
| 2019/02/19 | 3,075 | 3,075 | 3,000 | 3,000 | -35 | -1.2% | 17,000 |
| 2019/02/18 | 3,060 | 3,075 | 3,020 | 3,035 | +20 | +0.7% | 8,100 |
| 2019/02/15 | 3,150 | 3,180 | 3,015 | 3,015 | -195 | -6.1% | 24,500 |
| 2019/02/14 | 3,285 | 3,300 | 3,180 | 3,210 | -40 | -1.2% | 17,700 |
| 2019/02/13 | 3,165 | 3,290 | 3,120 | 3,250 | +140 | +4.5% | 25,900 |
| 2019/02/12 | 3,145 | 3,185 | 3,050 | 3,110 | +35 | +1.1% | 12,400 |
| 2019/02/08 | 3,105 | 3,130 | 3,075 | 3,075 | -30 | -1% | 4,500 |
| 2019/02/07 | 3,160 | 3,190 | 3,100 | 3,105 | -50 | -1.6% | 4,600 |
| 2019/02/06 | 3,165 | 3,200 | 3,155 | 3,155 | -15 | -0.5% | 2,300 |
| 2019/02/05 | 3,215 | 3,265 | 3,170 | 3,170 | -45 | -1.4% | 3,300 |
| 2019/02/04 | 3,310 | 3,310 | 3,190 | 3,215 | +80 | +2.6% | 7,000 |
| 2019/02/01 | 3,130 | 3,180 | 3,100 | 3,135 | +5 | +0.2% | 3,700 |
| 2019/01/31 | 3,100 | 3,160 | 3,080 | 3,130 | +30 | +1% | 3,800 |
| 2019/01/30 | 3,230 | 3,230 | 3,065 | 3,100 | -125 | -3.9% | 5,200 |
| 2019/01/29 | 3,250 | 3,250 | 3,215 | 3,225 | -35 | -1.1% | 1,200 |
| 2019/01/28 | 3,320 | 3,320 | 3,245 | 3,260 | -45 | -1.4% | 1,500 |
| 2019/01/25 | 3,300 | 3,320 | 3,285 | 3,305 | +5 | +0.2% | 2,100 |
| 2019/01/24 | 3,260 | 3,300 | 3,260 | 3,300 | ±0 | ±0% | 1,500 |
| 2019/01/23 | 3,270 | 3,340 | 3,240 | 3,300 | +30 | +0.9% | 1,500 |
| 2019/01/22 | 3,265 | 3,310 | 3,250 | 3,270 | ±0 | ±0% | 1,200 |
| 2019/01/21 | 3,390 | 3,395 | 3,265 | 3,270 | -50 | -1.5% | 4,600 |
| 2019/01/18 | 3,410 | 3,410 | 3,275 | 3,320 | -55 | -1.6% | 5,700 |
| 2019/01/17 | 3,470 | 3,470 | 3,350 | 3,375 | +45 | +1.4% | 6,800 |
| 2019/01/16 | 3,260 | 3,420 | 3,260 | 3,330 | -280 | -7.8% | 9,900 |
| 2019/01/15 | 3,295 | 3,730 | 3,280 | 3,610 | +345 | +10.6% | 13,300 |
| 2019/01/11 | 3,290 | 3,325 | 3,220 | 3,265 | +45 | +1.4% | 6,400 |
| 2019/01/10 | 3,310 | 3,310 | 3,210 | 3,220 | -45 | -1.4% | 2,500 |
| 2019/01/09 | 3,290 | 3,345 | 3,265 | 3,265 | -30 | -0.9% | 3,500 |
| 2019/01/08 | 3,270 | 3,380 | 3,255 | 3,295 | +20 | +0.6% | 4,700 |
| 2019/01/07 | 3,210 | 3,350 | 3,210 | 3,275 | +135 | +4.3% | 3,600 |
| 2019/01/04 | 3,190 | 3,190 | 3,100 | 3,140 | -15 | -0.5% | 3,400 |
| 2018/12/28 | 3,070 | 3,220 | 3,070 | 3,155 | +15 | +0.5% | 5,000 |
| 2018/12/27 | 3,265 | 3,265 | 3,090 | 3,140 | +179 | +6% | 7,000 |
| 2018/12/26 | 3,105 | 3,270 | 2,903 | 2,961 | -189 | -6% | 11,000 |
| 2018/12/25 | 3,050 | 3,190 | 2,900 | 3,150 | -140 | -4.3% | 23,700 |
| 2018/12/21 | 3,265 | 3,340 | 2,980 | 3,290 | -115 | -3.4% | 23,300 |
| 2018/12/20 | 3,555 | 3,610 | 3,365 | 3,405 | -150 | -4.2% | 11,900 |
| 2018/12/19 | 3,610 | 3,700 | 3,535 | 3,555 | -125 | -3.4% | 9,000 |
| 2018/12/18 | 3,900 | 3,900 | 3,655 | 3,680 | -265 | -6.7% | 10,700 |
| 2018/12/17 | 3,900 | 4,035 | 3,895 | 3,945 | -80 | -2% | 8,600 |
| 2018/12/14 | 4,090 | 4,250 | 4,020 | 4,025 | -70 | -1.7% | 9,800 |
| 2018/12/13 | 3,915 | 4,170 | 3,915 | 4,095 | +160 | +4.1% | 9,900 |
| 2018/12/12 | 3,900 | 4,000 | 3,860 | 3,935 | -35 | -0.9% | 10,900 |
| 2018/12/11 | 4,010 | 4,070 | 3,950 | 3,970 | -40 | -1% | 10,500 |
| 2018/12/10 | 4,225 | 4,230 | 4,000 | 4,010 | -200 | -4.8% | 11,300 |
| 2018/12/07 | 4,155 | 4,210 | 4,120 | 4,210 | ±0 | ±0% | 5,500 |
| 2018/12/06 | 4,355 | 4,355 | 4,120 | 4,210 | -120 | -2.8% | 12,100 |
| 2018/12/05 | 4,375 | 4,425 | 4,315 | 4,330 | -80 | -1.8% | 5,500 |
| 2018/12/04 | 4,440 | 4,460 | 4,400 | 4,410 | +35 | +0.8% | 4,800 |
1501～
1550
件表示中 / 1801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 | 131,800円 | +25.4% | +132.6% | 5.31% | 10.32倍 | 1.47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 |
| 杉田エース | 116,000円 | +5.8% | -7.2% | 3.45% | 10.20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 | 176,700円 | +4.8% | +3.9% | 4.24% | 5.82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 |
| バイク王 | 38,200円 | +3.1% | +35.3% | 2.88% | 10.50倍 | 0.82倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| 昭栄薬品 | 157,000円 | +4.8% | +1.5% | 2.42% | 11.64倍 | 0.59倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
市場注目の銘柄
チャート関連のコラム
