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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 5,170 | 5,170 | 4,920 | 4,920 | -260 | -5% | 20,900 |
| 2018/07/13 | 5,100 | 5,180 | 4,890 | 5,180 | +110 | +2.2% | 33,700 |
| 2018/07/12 | 5,230 | 5,270 | 5,060 | 5,070 | -130 | -2.5% | 21,300 |
| 2018/07/11 | 5,260 | 5,300 | 5,110 | 5,200 | -140 | -2.6% | 19,200 |
| 2018/07/10 | 5,640 | 5,640 | 5,310 | 5,340 | -250 | -4.5% | 33,300 |
| 2018/07/09 | 5,350 | 5,700 | 5,310 | 5,590 | +280 | +5.3% | 48,900 |
| 2018/07/06 | 5,020 | 5,310 | 4,730 | 5,310 | +300 | +6% | 33,100 |
| 2018/07/05 | 5,390 | 5,420 | 4,995 | 5,010 | -400 | -7.4% | 22,200 |
| 2018/07/04 | 5,470 | 5,490 | 5,310 | 5,410 | -80 | -1.5% | 14,900 |
| 2018/07/03 | 5,690 | 5,850 | 5,470 | 5,490 | -100 | -1.8% | 48,200 |
| 2018/07/02 | 5,600 | 5,810 | 5,550 | 5,590 | +150 | +2.8% | 60,400 |
| 2018/06/29 | 5,600 | 5,600 | 5,350 | 5,440 | -100 | -1.8% | 15,200 |
| 2018/06/28 | 5,530 | 5,600 | 5,440 | 5,540 | +130 | +2.4% | 24,800 |
| 2018/06/27 | 5,240 | 5,410 | 5,200 | 5,410 | +180 | +3.4% | 8,400 |
| 2018/06/26 | 5,140 | 5,320 | 5,140 | 5,230 | -10 | -0.2% | 4,500 |
| 2018/06/25 | 5,260 | 5,320 | 5,130 | 5,240 | +30 | +0.6% | 10,400 |
| 2018/06/22 | 5,160 | 5,330 | 5,160 | 5,210 | -80 | -1.5% | 7,900 |
| 2018/06/21 | 5,290 | 5,430 | 5,240 | 5,290 | ±0 | ±0% | 11,400 |
| 2018/06/20 | 5,100 | 5,350 | 4,835 | 5,290 | +140 | +2.7% | 29,100 |
| 2018/06/19 | 5,470 | 5,490 | 5,070 | 5,150 | -260 | -4.8% | 20,600 |
| 2018/06/18 | 5,350 | 5,610 | 5,240 | 5,410 | +10 | +0.2% | 29,300 |
| 2018/06/15 | 5,500 | 5,560 | 5,240 | 5,400 | -340 | -5.9% | 70,800 |
| 2018/06/14 | 5,400 | 5,760 | 5,400 | 5,740 | +390 | +7.3% | 86,200 |
| 2018/06/13 | 5,120 | 5,550 | 5,120 | 5,350 | +280 | +5.5% | 51,000 |
| 2018/06/12 | 5,020 | 5,140 | 4,910 | 5,070 | -20 | -0.4% | 24,700 |
| 2018/06/11 | 4,440 | 5,100 | 4,440 | 5,090 | +650 | +14.6% | 64,000 |
| 2018/06/08 | 4,430 | 4,475 | 4,400 | 4,440 | -10 | -0.2% | 6,700 |
| 2018/06/07 | 4,395 | 4,465 | 4,375 | 4,450 | +50 | +1.1% | 4,400 |
| 2018/06/06 | 4,465 | 4,495 | 4,400 | 4,400 | -60 | -1.3% | 4,600 |
| 2018/06/05 | 4,500 | 4,550 | 4,450 | 4,460 | +30 | +0.7% | 8,500 |
| 2018/06/04 | 4,430 | 4,470 | 4,420 | 4,430 | +10 | +0.2% | 3,500 |
| 2018/06/01 | 4,405 | 4,495 | 4,400 | 4,420 | -55 | -1.2% | 3,700 |
| 2018/05/31 | 4,450 | 4,500 | 4,370 | 4,475 | +95 | +2.2% | 4,600 |
| 2018/05/30 | 4,400 | 4,480 | 4,330 | 4,380 | -155 | -3.4% | 10,900 |
| 2018/05/29 | 4,675 | 4,800 | 4,535 | 4,535 | -140 | -3% | 14,000 |
| 2018/05/28 | 4,655 | 4,690 | 4,600 | 4,675 | +65 | +1.4% | 5,900 |
| 2018/05/25 | 4,500 | 4,635 | 4,445 | 4,610 | +55 | +1.2% | 8,100 |
| 2018/05/24 | 4,725 | 4,725 | 4,520 | 4,555 | -110 | -2.4% | 16,200 |
| 2018/05/23 | 4,670 | 4,680 | 4,625 | 4,665 | -45 | -1% | 7,600 |
| 2018/05/22 | 4,800 | 4,915 | 4,675 | 4,710 | -20 | -0.4% | 18,800 |
| 2018/05/21 | 4,540 | 4,830 | 4,510 | 4,730 | +285 | +6.4% | 15,700 |
| 2018/05/18 | 4,330 | 4,470 | 4,310 | 4,445 | +115 | +2.7% | 11,500 |
| 2018/05/17 | 4,605 | 4,680 | 4,310 | 4,330 | -290 | -6.3% | 14,800 |
| 2018/05/16 | 4,600 | 4,710 | 4,420 | 4,620 | -125 | -2.6% | 17,300 |
| 2018/05/15 | 4,890 | 4,890 | 4,745 | 4,745 | -155 | -3.2% | 8,600 |
| 2018/05/14 | 4,920 | 4,920 | 4,710 | 4,900 | +50 | +1% | 18,600 |
| 2018/05/11 | 4,795 | 5,090 | 4,560 | 4,850 | -80 | -1.6% | 51,800 |
| 2018/05/10 | 4,680 | 5,170 | 4,640 | 4,930 | +390 | +8.6% | 108,700 |
| 2018/05/09 | 4,205 | 4,545 | 4,200 | 4,540 | +295 | +6.9% | 59,500 |
| 2018/05/08 | 4,025 | 4,250 | 4,025 | 4,245 | +250 | +6.3% | 15,400 |
1551～
1600
件表示中 / 1706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 | 166,900円 | +25.4% | +132.6% | 4.19% | 12.93倍 | 1.89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 |
| 久 世 | 166,500円 | +3.9% | -25.2% | 0.90% | 5.93倍 | 1.06倍 |
|
外食向け食材卸が主力。首都圏に基盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| 内外テック | 221,000円 | +12.3% | +27.8% | 4.48% | 7.51倍 | 0.69倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け７割超。製造兼営、自社製品開発強化 |
| キムラ | 50,200円 | +3.0% | +2.4% | 2.79% | 6.83倍 | 0.48倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
| デンキョーＧ | 113,700円 | +2.6% | - | 3.52% | 22.18倍 | 0.26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 |
市場注目の銘柄
チャート関連のコラム
